PT Futura Energi Global Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 280.00
-2.00 (-0.71%)
Last updated: Jul 31, 2026, 2:59 PM WIB
IDX:FUTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 258.00 | 286.00 | 258.00 | 280.00 | - | 7.69% | 38,141,200 |
| Jul 29, 2026 | 270.00 | 282.00 | 250.00 | 260.00 | 260.00 | -3.70% | 36,058,600 |
| Jul 28, 2026 | 278.00 | 286.00 | 266.00 | 270.00 | 270.00 | -2.88% | 54,955,300 |
| Jul 27, 2026 | 302.00 | 314.00 | 274.00 | 278.00 | 278.00 | -7.95% | 77,197,500 |
| Jul 24, 2026 | 310.00 | 316.00 | 280.00 | 302.00 | 302.00 | -1.31% | 168,459,000 |
| Jul 23, 2026 | 246.00 | 306.00 | 246.00 | 306.00 | 306.00 | 24.39% | 226,494,800 |
| Jul 22, 2026 | 246.00 | 260.00 | 238.00 | 246.00 | 246.00 | - | 54,599,900 |
| Jul 21, 2026 | 232.00 | 252.00 | 228.00 | 246.00 | 246.00 | 6.96% | 71,664,500 |
| Jul 20, 2026 | 228.00 | 236.00 | 226.00 | 230.00 | 230.00 | 1.77% | 26,354,600 |
| Jul 17, 2026 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 0.89% | 17,799,400 |
| Jul 16, 2026 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | -0.88% | 22,860,100 |
| Jul 15, 2026 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 0.89% | 28,322,200 |
| Jul 14, 2026 | 224.00 | 246.00 | 220.00 | 224.00 | 224.00 | 0.90% | 104,444,200 |
| Jul 13, 2026 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 0.91% | 21,073,600 |
| Jul 10, 2026 | 220.00 | 234.00 | 216.00 | 220.00 | 220.00 | - | 56,617,400 |
| Jul 9, 2026 | 218.00 | 230.00 | 214.00 | 220.00 | 220.00 | 0.92% | 32,299,100 |
| Jul 8, 2026 | 218.00 | 234.00 | 210.00 | 218.00 | 218.00 | - | 52,808,900 |
| Jul 7, 2026 | 232.00 | 236.00 | 218.00 | 218.00 | 218.00 | -6.03% | 41,715,700 |
| Jul 6, 2026 | 224.00 | 240.00 | 202.00 | 232.00 | 232.00 | 5.45% | 198,450,000 |
| Jul 3, 2026 | 165.00 | 220.00 | 164.00 | 220.00 | 220.00 | 34.97% | 172,191,500 |
| Jul 2, 2026 | 166.00 | 170.00 | 161.00 | 163.00 | 163.00 | -0.61% | 7,790,300 |
| Jul 1, 2026 | 168.00 | 172.00 | 160.00 | 164.00 | 164.00 | -1.20% | 16,229,400 |
| Jun 30, 2026 | 165.00 | 185.00 | 162.00 | 166.00 | 166.00 | 0.61% | 26,367,100 |
| Jun 29, 2026 | 180.00 | 184.00 | 162.00 | 165.00 | 165.00 | -7.82% | 24,805,900 |
| Jun 26, 2026 | 176.00 | 183.00 | 154.00 | 179.00 | 179.00 | 1.70% | 39,959,400 |
| Jun 25, 2026 | 143.00 | 187.00 | 136.00 | 176.00 | 176.00 | 23.08% | 86,006,500 |
| Jun 24, 2026 | 156.00 | 167.00 | 143.00 | 143.00 | 143.00 | -8.33% | 11,296,300 |
| Jun 23, 2026 | 155.00 | 160.00 | 151.00 | 156.00 | 156.00 | 0.65% | 5,558,100 |
| Jun 22, 2026 | 161.00 | 161.00 | 151.00 | 155.00 | 155.00 | -3.73% | 8,782,600 |
| Jun 19, 2026 | 157.00 | 161.00 | 149.00 | 161.00 | 161.00 | 2.55% | 9,995,300 |
| Jun 18, 2026 | 162.00 | 162.00 | 146.00 | 157.00 | 157.00 | -3.09% | 5,278,500 |
| Jun 17, 2026 | 168.00 | 172.00 | 157.00 | 162.00 | 162.00 | -2.99% | 11,215,400 |
| Jun 15, 2026 | 158.00 | 198.00 | 158.00 | 167.00 | 167.00 | 7.05% | 48,662,800 |
| Jun 12, 2026 | 136.00 | 165.00 | 136.00 | 156.00 | 156.00 | 14.71% | 18,442,100 |
| Jun 11, 2026 | 143.00 | 148.00 | 131.00 | 136.00 | 136.00 | -4.23% | 10,947,100 |
| Jun 10, 2026 | 126.00 | 144.00 | 121.00 | 142.00 | 142.00 | 14.52% | 21,192,400 |
| Jun 9, 2026 | 105.00 | 131.00 | 100.00 | 124.00 | 124.00 | 18.10% | 28,940,000 |
| Jun 8, 2026 | 115.00 | 116.00 | 100.00 | 105.00 | 105.00 | -10.26% | 33,098,400 |
| Jun 5, 2026 | 128.00 | 133.00 | 117.00 | 117.00 | 117.00 | -12.69% | 14,785,100 |
| Jun 4, 2026 | 146.00 | 146.00 | 126.00 | 134.00 | 134.00 | -9.46% | 12,533,400 |
| Jun 3, 2026 | 171.00 | 171.00 | 146.00 | 148.00 | 148.00 | -13.45% | 18,619,900 |
| Jun 2, 2026 | 179.00 | 184.00 | 170.00 | 171.00 | 171.00 | -4.47% | 7,704,700 |
| May 29, 2026 | 183.00 | 187.00 | 172.00 | 179.00 | 179.00 | -2.19% | 6,379,000 |
| 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 |