PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 183.00
-1.00 (-0.54%)
At close: May 26, 2026
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 184.00 | 191.00 | 168.00 | 183.00 | 183.00 | -0.54% | 11,064,800 |
| May 25, 2026 | 183.00 | 191.00 | 176.00 | 184.00 | 184.00 | 0.55% | 7,397,700 |
| May 22, 2026 | 161.00 | 190.00 | 152.00 | 183.00 | 183.00 | 3.39% | 27,183,000 |
| May 21, 2026 | 212.00 | 214.00 | 177.00 | 177.00 | 177.00 | -14.90% | 18,334,700 |
| May 20, 2026 | 206.00 | 218.00 | 185.00 | 208.00 | 208.00 | 0.97% | 31,530,300 |
| May 19, 2026 | 240.00 | 244.00 | 204.00 | 206.00 | 206.00 | -14.17% | 27,484,200 |
| May 18, 2026 | 218.00 | 242.00 | 210.00 | 240.00 | 240.00 | 9.09% | 35,526,600 |
| May 13, 2026 | 208.00 | 224.00 | 202.00 | 220.00 | 220.00 | 4.76% | 9,015,400 |
| May 12, 2026 | 222.00 | 224.00 | 206.00 | 210.00 | 210.00 | -5.41% | 12,850,800 |
| May 11, 2026 | 222.00 | 226.00 | 216.00 | 222.00 | 222.00 | -0.89% | 5,614,100 |
| May 8, 2026 | 234.00 | 238.00 | 224.00 | 224.00 | 224.00 | -3.45% | 10,292,200 |
| May 7, 2026 | 232.00 | 244.00 | 230.00 | 232.00 | 232.00 | - | 10,807,100 |
| May 6, 2026 | 234.00 | 246.00 | 222.00 | 232.00 | 232.00 | -0.85% | 17,217,200 |
| May 5, 2026 | 226.00 | 236.00 | 218.00 | 234.00 | 234.00 | 3.54% | 7,922,000 |
| May 4, 2026 | 226.00 | 234.00 | 222.00 | 226.00 | 226.00 | - | 6,869,500 |
| Apr 30, 2026 | 230.00 | 230.00 | 216.00 | 226.00 | 226.00 | -1.74% | 10,644,000 |
| Apr 29, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 6,887,900 |
| Apr 28, 2026 | 228.00 | 242.00 | 222.00 | 232.00 | 232.00 | 2.65% | 15,739,400 |
| Apr 27, 2026 | 224.00 | 240.00 | 222.00 | 226.00 | 226.00 | 0.89% | 20,420,400 |
| Apr 24, 2026 | 254.00 | 254.00 | 224.00 | 224.00 | 224.00 | -11.81% | 29,425,900 |
| Apr 23, 2026 | 284.00 | 286.00 | 250.00 | 254.00 | 254.00 | -9.93% | 36,903,700 |
| Apr 22, 2026 | 260.00 | 284.00 | 254.00 | 282.00 | 282.00 | 8.46% | 44,864,200 |
| Apr 21, 2026 | 262.00 | 270.00 | 250.00 | 260.00 | 260.00 | -0.76% | 26,746,400 |
| Apr 20, 2026 | 268.00 | 286.00 | 258.00 | 262.00 | 262.00 | -0.76% | 38,082,900 |
| Apr 17, 2026 | 274.00 | 276.00 | 260.00 | 264.00 | 264.00 | -2.94% | 21,487,800 |
| Apr 16, 2026 | 288.00 | 288.00 | 256.00 | 272.00 | 272.00 | -5.56% | 45,884,400 |
| Apr 15, 2026 | 290.00 | 296.00 | 280.00 | 288.00 | 288.00 | 1.41% | 30,450,700 |
| Apr 14, 2026 | 276.00 | 298.00 | 274.00 | 284.00 | 284.00 | 3.65% | 97,847,400 |
| Apr 13, 2026 | 260.00 | 282.00 | 256.00 | 274.00 | 274.00 | 2.24% | 27,050,500 |
| Apr 10, 2026 | 250.00 | 288.00 | 250.00 | 268.00 | 268.00 | 8.06% | 54,289,800 |
| Apr 9, 2026 | 250.00 | 256.00 | 230.00 | 248.00 | 248.00 | -4.62% | 19,809,600 |
| Apr 8, 2026 | 240.00 | 262.00 | 232.00 | 260.00 | 260.00 | 12.07% | 50,791,100 |
| Apr 7, 2026 | 246.00 | 248.00 | 228.00 | 232.00 | 232.00 | -4.92% | 14,645,200 |
| Apr 6, 2026 | 220.00 | 256.00 | 214.00 | 244.00 | 244.00 | 10.91% | 31,141,600 |
| Apr 2, 2026 | 236.00 | 244.00 | 220.00 | 220.00 | 220.00 | -7.56% | 7,776,100 |
| Apr 1, 2026 | 224.00 | 240.00 | 220.00 | 238.00 | 238.00 | 9.17% | 9,122,900 |
| Mar 31, 2026 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | - | 4,681,200 |
| Mar 30, 2026 | 220.00 | 224.00 | 206.00 | 218.00 | 218.00 | -2.68% | 11,931,200 |
| Mar 27, 2026 | 222.00 | 226.00 | 216.00 | 224.00 | 224.00 | 1.82% | 3,866,500 |
| Mar 26, 2026 | 234.00 | 236.00 | 220.00 | 220.00 | 220.00 | -4.35% | 5,624,500 |
| Mar 25, 2026 | 220.00 | 246.00 | 216.00 | 230.00 | 230.00 | 4.55% | 13,484,000 |
| Mar 17, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 2.80% | 11,319,400 |
| Mar 16, 2026 | 212.00 | 226.00 | 199.00 | 214.00 | 214.00 | -0.93% | 14,563,800 |
| Mar 13, 2026 | 220.00 | 250.00 | 210.00 | 216.00 | 216.00 | -3.57% | 23,988,300 |
| Mar 12, 2026 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | -5.88% | 17,080,200 |
| Mar 11, 2026 | 246.00 | 290.00 | 236.00 | 238.00 | 238.00 | -3.25% | 61,809,000 |
| Mar 10, 2026 | 254.00 | 264.00 | 236.00 | 246.00 | 246.00 | - | 13,214,400 |
| Mar 9, 2026 | 242.00 | 250.00 | 216.00 | 246.00 | 246.00 | -3.15% | 25,698,100 |
| Mar 6, 2026 | 270.00 | 272.00 | 240.00 | 254.00 | 254.00 | -5.22% | 15,297,700 |
| Mar 5, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 1.52% | 17,827,400 |