PT Futura Energi Global Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 128.00
-9.00 (-6.57%)
At close: Oct 29, 2026
IDX:FUTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 140.00 | 142.00 | 128.00 | 128.00 | 128.00 | -6.57% | 12,265,500 |
| Oct 28, 2026 | 146.00 | 146.00 | 136.00 | 137.00 | 137.00 | -6.16% | 30,327,200 |
| Oct 27, 2026 | 156.00 | 168.00 | 146.00 | 146.00 | 146.00 | -6.41% | 34,204,800 |
| Oct 26, 2026 | 167.00 | 185.00 | 156.00 | 156.00 | 156.00 | -6.59% | 80,152,100 |
| Oct 23, 2026 | 153.00 | 173.00 | 153.00 | 167.00 | 167.00 | 11.33% | 70,076,000 |
| Oct 22, 2026 | 148.00 | 162.00 | 146.00 | 150.00 | 150.00 | -3.85% | 28,903,500 |
| Oct 21, 2026 | 164.00 | 166.00 | 152.00 | 156.00 | 156.00 | -4.29% | 36,344,400 |
| Oct 20, 2026 | 158.00 | 174.00 | 158.00 | 163.00 | 163.00 | -3.55% | 34,481,600 |
| Oct 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -6.63% | 2,437,100 |
| Oct 16, 2026 | 181.00 | 188.00 | 181.00 | 181.00 | 181.00 | -14.62% | 5,421,700 |
| Oct 15, 2026 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | -3.64% | 18,376,300 |
| Oct 14, 2026 | 212.00 | 224.00 | 210.00 | 220.00 | 220.00 | 3.77% | 18,274,800 |
| Oct 13, 2026 | 232.00 | 232.00 | 210.00 | 212.00 | 212.00 | -7.83% | 21,312,100 |
| Oct 12, 2026 | 254.00 | 254.00 | 218.00 | 230.00 | 230.00 | -8.73% | 35,301,500 |
| Oct 9, 2026 | 250.00 | 256.00 | 230.00 | 252.00 | 252.00 | 0.80% | 24,189,700 |
| Oct 8, 2026 | 268.00 | 278.00 | 250.00 | 250.00 | 250.00 | -6.72% | 28,821,500 |
| Oct 7, 2026 | 282.00 | 284.00 | 266.00 | 268.00 | 268.00 | -4.96% | 35,513,800 |
| Oct 6, 2026 | 256.00 | 286.00 | 250.00 | 282.00 | 282.00 | 11.02% | 55,497,500 |
| Oct 5, 2026 | 254.00 | 268.00 | 250.00 | 254.00 | 254.00 | 1.60% | 19,100,100 |
| Oct 2, 2026 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | -3.10% | 14,697,700 |
| Oct 1, 2026 | 250.00 | 258.00 | 244.00 | 258.00 | 258.00 | 3.20% | 13,287,100 |
| Sep 30, 2026 | 260.00 | 268.00 | 250.00 | 250.00 | 250.00 | -3.85% | 17,564,600 |
| Sep 29, 2026 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | -2.99% | 19,098,000 |
| Sep 28, 2026 | 266.00 | 286.00 | 260.00 | 268.00 | 268.00 | - | 29,336,300 |
| Sep 25, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -3.60% | 22,252,100 |
| Sep 24, 2026 | 268.00 | 282.00 | 254.00 | 278.00 | 278.00 | 3.73% | 42,391,800 |
| Sep 23, 2026 | 264.00 | 272.00 | 240.00 | 268.00 | 268.00 | 4.69% | 52,724,700 |
| Sep 22, 2026 | 254.00 | 268.00 | 246.00 | 256.00 | 256.00 | 0.79% | 31,206,100 |
| Sep 21, 2026 | 254.00 | 264.00 | 244.00 | 254.00 | 254.00 | - | 27,547,400 |
| Sep 18, 2026 | 272.00 | 272.00 | 250.00 | 254.00 | 254.00 | -5.93% | 32,626,800 |
| Sep 17, 2026 | 282.00 | 286.00 | 256.00 | 270.00 | 270.00 | -4.26% | 62,351,500 |
| Sep 16, 2026 | 300.00 | 304.00 | 278.00 | 282.00 | 282.00 | -6.62% | 41,818,100 |
| Sep 15, 2026 | 304.00 | 312.00 | 296.00 | 302.00 | 302.00 | - | 22,645,500 |
| Sep 14, 2026 | 296.00 | 308.00 | 282.00 | 302.00 | 302.00 | 2.72% | 51,509,200 |
| Sep 11, 2026 | 294.00 | 296.00 | 282.00 | 294.00 | 294.00 | -2.00% | 36,360,400 |
| Sep 10, 2026 | 320.00 | 320.00 | 296.00 | 300.00 | 300.00 | -5.66% | 66,778,000 |
| Sep 9, 2026 | 320.00 | 322.00 | 306.00 | 318.00 | 318.00 | -0.63% | 37,503,500 |
| Sep 8, 2026 | 314.00 | 326.00 | 314.00 | 320.00 | 320.00 | 1.91% | 25,732,100 |
| Sep 7, 2026 | 318.00 | 328.00 | 314.00 | 314.00 | 314.00 | -1.26% | 29,445,000 |
| Sep 4, 2026 | 332.00 | 336.00 | 318.00 | 318.00 | 318.00 | -4.22% | 71,403,300 |
| Sep 3, 2026 | 344.00 | 346.00 | 326.00 | 332.00 | 332.00 | -3.49% | 89,381,700 |
| Sep 2, 2026 | 366.00 | 366.00 | 330.00 | 344.00 | 344.00 | -6.52% | 100,095,000 |
| Sep 1, 2026 | 356.00 | 370.00 | 346.00 | 368.00 | 368.00 | 3.95% | 68,954,200 |
| Aug 31, 2026 | 360.00 | 382.00 | 346.00 | 354.00 | 354.00 | -1.67% | 174,617,500 |
| Aug 28, 2026 | 330.00 | 360.00 | 316.00 | 360.00 | 360.00 | 9.76% | 97,170,800 |
| Aug 27, 2026 | 298.00 | 332.00 | 296.00 | 328.00 | 328.00 | 10.07% | 62,656,900 |
| Aug 26, 2026 | 344.00 | 346.00 | 298.00 | 298.00 | 298.00 | -12.87% | 56,517,700 |
| Aug 24, 2026 | 346.00 | 352.00 | 334.00 | 342.00 | 342.00 | -1.16% | 42,397,800 |
| Aug 21, 2026 | 320.00 | 356.00 | 320.00 | 346.00 | 346.00 | 8.13% | 114,331,400 |
| Aug 20, 2026 | 326.00 | 330.00 | 314.00 | 320.00 | 320.00 | -0.62% | 48,428,200 |