PT Futura Energi Global Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 282.00
+28.00 (11.02%)
At close: Oct 6, 2026
IDX:FUTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 296.00 | 324.00 | 282.00 | 322.00 | 322.00 | 5.92% | 128,518,100 |
| Aug 18, 2026 | 336.00 | 342.00 | 302.00 | 304.00 | 304.00 | -9.52% | 83,729,500 |
| Aug 14, 2026 | 332.00 | 346.00 | 328.00 | 336.00 | 336.00 | 1.82% | 56,387,400 |
| Aug 13, 2026 | 342.00 | 346.00 | 326.00 | 330.00 | 330.00 | -3.51% | 30,429,200 |
| Aug 12, 2026 | 326.00 | 344.00 | 322.00 | 342.00 | 342.00 | 4.91% | 63,392,700 |
| Aug 11, 2026 | 370.00 | 372.00 | 318.00 | 326.00 | 326.00 | -11.41% | 115,178,400 |
| Aug 10, 2026 | 352.00 | 376.00 | 346.00 | 368.00 | 368.00 | 5.14% | 99,273,200 |
| Aug 7, 2026 | 358.00 | 370.00 | 346.00 | 350.00 | 350.00 | -2.23% | 84,011,200 |
| Aug 6, 2026 | 312.00 | 370.00 | 312.00 | 358.00 | 358.00 | 14.74% | 244,620,900 |
| Aug 5, 2026 | 322.00 | 326.00 | 312.00 | 312.00 | 312.00 | -3.11% | 50,872,200 |
| Aug 4, 2026 | 336.00 | 338.00 | 304.00 | 322.00 | 322.00 | -2.42% | 102,353,400 |
| Aug 3, 2026 | 280.00 | 336.00 | 280.00 | 330.00 | 330.00 | 17.86% | 169,473,600 |
| Jul 31, 2026 | 286.00 | 300.00 | 278.00 | 280.00 | 280.00 | -0.71% | 39,655,200 |
| Jul 30, 2026 | 260.00 | 286.00 | 258.00 | 282.00 | 282.00 | 8.46% | 46,763,200 |
| 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 |