PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia
· Delayed Price · Currency is IDR 630.00
-30.00 (-4.55%)
At close: Dec 4, 2025
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | -1.59% | 45,273,500 |
| Dec 4, 2025 | 665.00 | 670.00 | 630.00 | 630.00 | 630.00 | -4.55% | 57,131,800 |
| Dec 3, 2025 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | - | 42,594,800 |
| Dec 2, 2025 | 680.00 | 690.00 | 660.00 | 660.00 | 660.00 | -2.94% | 66,389,700 |
| Dec 1, 2025 | 680.00 | 710.00 | 660.00 | 680.00 | 680.00 | - | 62,305,500 |
| Nov 28, 2025 | 700.00 | 710.00 | 660.00 | 680.00 | 680.00 | -1.45% | 90,535,300 |
| Nov 27, 2025 | 670.00 | 750.00 | 655.00 | 690.00 | 690.00 | 6.98% | 290,080,900 |
| Nov 26, 2025 | 640.00 | 665.00 | 625.00 | 645.00 | 645.00 | 1.57% | 72,414,600 |
| Nov 25, 2025 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 44,730,600 |
| Nov 24, 2025 | 645.00 | 685.00 | 625.00 | 640.00 | 640.00 | 2.40% | 96,078,900 |
| Nov 21, 2025 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | - | 51,238,700 |
| Nov 20, 2025 | 605.00 | 695.00 | 590.00 | 625.00 | 625.00 | 3.31% | 163,927,200 |
| Nov 19, 2025 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | -0.82% | 32,812,700 |
| Nov 18, 2025 | 655.00 | 680.00 | 600.00 | 610.00 | 610.00 | -6.87% | 78,244,900 |
| Nov 17, 2025 | 700.00 | 705.00 | 655.00 | 655.00 | 655.00 | -7.09% | 88,236,100 |
| Nov 14, 2025 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | -1.40% | 64,042,600 |
| Nov 13, 2025 | 710.00 | 740.00 | 710.00 | 715.00 | 715.00 | - | 50,992,500 |
| Nov 12, 2025 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | -0.69% | 48,810,000 |
| Nov 11, 2025 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | -2.70% | 67,818,000 |
| Nov 10, 2025 | 755.00 | 780.00 | 700.00 | 740.00 | 740.00 | -1.33% | 96,878,800 |
| Nov 7, 2025 | 805.00 | 810.00 | 740.00 | 750.00 | 750.00 | -6.25% | 152,194,900 |
| Nov 6, 2025 | 750.00 | 835.00 | 740.00 | 800.00 | 800.00 | 7.38% | 252,292,100 |
| Nov 5, 2025 | 690.00 | 765.00 | 655.00 | 745.00 | 745.00 | 7.97% | 155,248,900 |
| Nov 4, 2025 | 705.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 44,943,600 |
| Nov 3, 2025 | 685.00 | 735.00 | 685.00 | 705.00 | 705.00 | 2.92% | 67,554,400 |
| Oct 31, 2025 | 705.00 | 710.00 | 665.00 | 685.00 | 685.00 | -2.14% | 49,562,000 |
| Oct 30, 2025 | 705.00 | 740.00 | 690.00 | 700.00 | 700.00 | 1.45% | 94,189,000 |
| Oct 29, 2025 | 680.00 | 725.00 | 675.00 | 690.00 | 690.00 | 2.22% | 99,899,600 |
| Oct 28, 2025 | 710.00 | 720.00 | 670.00 | 675.00 | 675.00 | -3.57% | 43,159,000 |
| Oct 27, 2025 | 720.00 | 750.00 | 620.00 | 700.00 | 700.00 | -3.45% | 147,825,400 |
| Oct 24, 2025 | 785.00 | 790.00 | 720.00 | 725.00 | 725.00 | -6.45% | 100,069,500 |
| Oct 23, 2025 | 775.00 | 830.00 | 750.00 | 775.00 | 775.00 | 1.97% | 268,994,600 |
| Oct 22, 2025 | 675.00 | 865.00 | 625.00 | 760.00 | 760.00 | 4.83% | 764,793,100 |
| Oct 21, 2025 | 590.00 | 730.00 | 575.00 | 725.00 | 725.00 | 22.88% | 368,608,600 |
| Oct 20, 2025 | 570.00 | 620.00 | 525.00 | 590.00 | 590.00 | 3.51% | 96,141,400 |
| Oct 17, 2025 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | -14.93% | 181,725,600 |
| Oct 16, 2025 | 590.00 | 710.00 | 575.00 | 670.00 | 670.00 | 13.56% | 231,878,200 |
| Oct 15, 2025 | 570.00 | 755.00 | 555.00 | 590.00 | 590.00 | -9.23% | 703,917,800 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 15,053,300 |
| Oct 13, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -9.43% | 49,938,600 |
| Oct 10, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 8.90% | 81,623,100 |
| Oct 9, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 9.77% | 20,443,500 |
| Oct 8, 2025 | 660.00 | 665.00 | 640.00 | 665.00 | 665.00 | 9.92% | 90,101,800 |
| Oct 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10.00% | 56,420,700 |
| Oct 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 22,187,500 |
| Sep 25, 2025 | 400.00 | 500.00 | 394.00 | 500.00 | 500.00 | 25.00% | 519,553,700 |
| Sep 24, 2025 | 420.00 | 420.00 | 394.00 | 400.00 | 400.00 | -2.44% | 78,726,600 |
| Sep 23, 2025 | 420.00 | 424.00 | 402.00 | 410.00 | 410.00 | -1.44% | 118,182,100 |
| Sep 22, 2025 | 380.00 | 426.00 | 370.00 | 416.00 | 416.00 | 9.47% | 219,988,300 |
| Sep 19, 2025 | 416.00 | 422.00 | 366.00 | 380.00 | 380.00 | -8.65% | 196,779,100 |
| Sep 18, 2025 | 426.00 | 448.00 | 414.00 | 416.00 | 416.00 | -2.35% | 143,249,500 |
| Sep 17, 2025 | 420.00 | 432.00 | 410.00 | 426.00 | 426.00 | 0.95% | 106,238,000 |
| Sep 16, 2025 | 426.00 | 444.00 | 412.00 | 422.00 | 422.00 | -0.94% | 204,971,400 |
| Sep 15, 2025 | 430.00 | 442.00 | 404.00 | 426.00 | 426.00 | 5.97% | 348,464,200 |
| Sep 12, 2025 | 388.00 | 410.00 | 370.00 | 402.00 | 402.00 | 20.36% | 573,274,500 |
| Sep 11, 2025 | 278.00 | 334.00 | 272.00 | 334.00 | 334.00 | 24.63% | 535,573,800 |
| Sep 10, 2025 | 280.00 | 282.00 | 260.00 | 268.00 | 268.00 | -0.74% | 191,854,400 |
| Sep 9, 2025 | 234.00 | 292.00 | 208.00 | 270.00 | 270.00 | 15.38% | 612,247,200 |
| Sep 8, 2025 | 256.00 | 268.00 | 232.00 | 234.00 | 234.00 | -10.00% | 132,045,200 |
| Sep 4, 2025 | 268.00 | 300.00 | 250.00 | 260.00 | 260.00 | -2.26% | 361,371,700 |
| Sep 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 42,963,400 |
| Sep 2, 2025 | 228.00 | 242.00 | 226.00 | 242.00 | 242.00 | 10.00% | 87,787,800 |
| Sep 1, 2025 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 10.00% | 87,030,700 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -9.91% | 64,849,200 |
| Aug 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 9.90% | 94,914,500 |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9.78% | 44,091,700 |
| Aug 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 9.52% | 66,797,800 |
| Aug 15, 2025 | 167.00 | 191.00 | 157.00 | 168.00 | 168.00 | 6.33% | 918,185,300 |
| Aug 13, 2025 | 146.00 | 175.00 | 146.00 | 158.00 | 158.00 | 12.86% | 886,087,700 |
| Aug 12, 2025 | 147.00 | 157.00 | 132.00 | 140.00 | 140.00 | -4.76% | 536,061,300 |
| Aug 11, 2025 | 112.00 | 148.00 | 112.00 | 147.00 | 147.00 | 32.43% | 1,346,092,000 |
| Aug 8, 2025 | 108.00 | 124.00 | 99.00 | 111.00 | 111.00 | 6.73% | 946,055,000 |
| Aug 7, 2025 | 82.00 | 108.00 | 82.00 | 104.00 | 104.00 | 30.00% | 1,102,849,000 |
| Aug 6, 2025 | 74.00 | 86.00 | 72.00 | 80.00 | 80.00 | 9.59% | 388,297,200 |
| Aug 5, 2025 | 79.00 | 80.00 | 72.00 | 73.00 | 73.00 | -5.19% | 106,359,000 |
| Aug 4, 2025 | 80.00 | 87.00 | 72.00 | 77.00 | 77.00 | -2.53% | 424,678,900 |
| Aug 1, 2025 | 62.00 | 82.00 | 59.00 | 79.00 | 79.00 | 29.51% | 781,201,400 |
| Jul 31, 2025 | 52.00 | 62.00 | 52.00 | 61.00 | 61.00 | 17.31% | 280,761,000 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 24,025,900 |
| Jul 29, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 17,981,400 |
| Jul 28, 2025 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 31,536,200 |
| Jul 25, 2025 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 1.92% | 34,968,800 |
| Jul 24, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | -3.70% | 143,322,700 |
| Jul 23, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 16,200,300 |
| Jul 22, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 21,182,100 |
| Jul 21, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 30,691,800 |
| Jul 18, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 17,584,800 |
| Jul 17, 2025 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 1.82% | 73,858,500 |
| Jul 16, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 21,143,300 |
| Jul 15, 2025 | 58.00 | 60.00 | 54.00 | 56.00 | 56.00 | -3.45% | 43,535,200 |
| Jul 14, 2025 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 17,207,000 |
| Jul 11, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,229,100 |
| Jul 10, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 28,989,800 |
| Jul 9, 2025 | 59.00 | 67.00 | 55.00 | 59.00 | 59.00 | - | 109,773,100 |
| Jul 8, 2025 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 9,969,400 |
| Jul 7, 2025 | 65.00 | 65.00 | 56.00 | 59.00 | 59.00 | -9.23% | 47,177,000 |
| Jul 4, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 15,528,900 |
| Jul 3, 2025 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 32,107,800 |
| Jul 2, 2025 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 16,694,900 |
| Jul 1, 2025 | 70.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 23,123,400 |