PT Futura Energi Global Tbk (IDX:FUTR)
Indonesia · Delayed Price · Currency is IDR 346.00
+26.00 (8.13%)
At close: Aug 21, 2026
IDX:FUTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |