PT Lini Imaji Kreasi Ekosistem Tbk (IDX:FUTR)
Indonesia
· Delayed Price · Currency is IDR 254.00
-14.00 (-5.22%)
At close: Mar 6, 2026
IDX:FUTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.00 | 272.00 | 240.00 | 254.00 | 254.00 | -5.22% | 15,297,700 |
| Mar 5, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 1.52% | 17,827,400 |
| Mar 4, 2026 | 292.00 | 292.00 | 260.00 | 264.00 | 264.00 | -9.59% | 23,536,500 |
| Mar 3, 2026 | 276.00 | 314.00 | 276.00 | 292.00 | 292.00 | 5.80% | 28,477,800 |
| Mar 2, 2026 | 310.00 | 310.00 | 272.00 | 276.00 | 276.00 | -13.75% | 36,082,400 |
| Feb 27, 2026 | 316.00 | 330.00 | 302.00 | 320.00 | 320.00 | 0.63% | 11,372,600 |
| Feb 26, 2026 | 344.00 | 346.00 | 316.00 | 318.00 | 318.00 | -7.56% | 22,321,000 |
| Feb 25, 2026 | 352.00 | 362.00 | 330.00 | 344.00 | 344.00 | -2.27% | 11,827,700 |
| Feb 24, 2026 | 382.00 | 384.00 | 350.00 | 352.00 | 352.00 | -6.88% | 15,428,700 |
| Feb 23, 2026 | 370.00 | 388.00 | 368.00 | 378.00 | 378.00 | 2.16% | 12,967,900 |
| Feb 20, 2026 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | -4.64% | 19,984,600 |
| Feb 19, 2026 | 392.00 | 398.00 | 382.00 | 388.00 | 388.00 | -0.51% | 12,637,600 |
| Feb 18, 2026 | 388.00 | 408.00 | 380.00 | 390.00 | 390.00 | 0.52% | 29,588,100 |
| Feb 13, 2026 | 384.00 | 394.00 | 370.00 | 388.00 | 388.00 | -1.02% | 11,086,200 |
| Feb 12, 2026 | 400.00 | 408.00 | 388.00 | 392.00 | 392.00 | -2.00% | 18,633,200 |
| Feb 11, 2026 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | 4.17% | 40,432,900 |
| Feb 10, 2026 | 348.00 | 410.00 | 344.00 | 384.00 | 384.00 | 12.28% | 87,175,000 |
| Feb 9, 2026 | 318.00 | 354.00 | 308.00 | 342.00 | 342.00 | 5.56% | 23,523,800 |
| Feb 6, 2026 | 330.00 | 352.00 | 310.00 | 324.00 | 324.00 | -10.50% | 26,637,500 |
| Feb 5, 2026 | 378.00 | 384.00 | 358.00 | 362.00 | 362.00 | -4.23% | 13,020,300 |
| Feb 4, 2026 | 394.00 | 400.00 | 366.00 | 378.00 | 378.00 | -3.08% | 19,481,700 |
| Feb 3, 2026 | 300.00 | 390.00 | 300.00 | 390.00 | 390.00 | 11.43% | 68,911,300 |
| Feb 2, 2026 | 410.00 | 414.00 | 350.00 | 350.00 | 350.00 | -14.63% | 41,030,200 |
| Jan 30, 2026 | 420.00 | 434.00 | 392.00 | 410.00 | 410.00 | -0.97% | 34,462,700 |
| Jan 29, 2026 | 366.00 | 432.00 | 366.00 | 414.00 | 414.00 | -3.72% | 93,031,400 |
| Jan 28, 2026 | 432.00 | 510.00 | 430.00 | 430.00 | 430.00 | -14.85% | 82,462,400 |
| Jan 27, 2026 | 515.00 | 550.00 | 488.00 | 505.00 | 505.00 | -3.81% | 42,705,500 |
| Jan 26, 2026 | 515.00 | 525.00 | 472.00 | 525.00 | 525.00 | 1.94% | 47,962,900 |
| Jan 23, 2026 | 515.00 | 540.00 | 480.00 | 515.00 | 515.00 | - | 100,268,800 |
| Jan 22, 2026 | 570.00 | 575.00 | 510.00 | 515.00 | 515.00 | -9.65% | 61,884,500 |
| Jan 21, 2026 | 620.00 | 620.00 | 545.00 | 570.00 | 570.00 | -8.06% | 105,295,300 |
| Jan 20, 2026 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | -3.13% | 24,261,800 |
| Jan 19, 2026 | 620.00 | 640.00 | 610.00 | 640.00 | 640.00 | 4.92% | 37,172,400 |
| Jan 15, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 19,464,700 |
| Jan 14, 2026 | 600.00 | 625.00 | 590.00 | 605.00 | 605.00 | 0.83% | 21,470,900 |
| Jan 13, 2026 | 615.00 | 630.00 | 580.00 | 600.00 | 600.00 | -2.44% | 34,828,000 |
| Jan 12, 2026 | 650.00 | 660.00 | 605.00 | 615.00 | 615.00 | -5.38% | 80,784,400 |
| Jan 9, 2026 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | -1.52% | 21,814,800 |
| Jan 8, 2026 | 675.00 | 695.00 | 660.00 | 660.00 | 660.00 | -0.75% | 33,158,700 |
| Jan 7, 2026 | 650.00 | 720.00 | 645.00 | 665.00 | 665.00 | 3.10% | 112,527,600 |
| Jan 6, 2026 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1.57% | 21,134,900 |
| Jan 5, 2026 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.05% | 38,781,100 |
| Jan 2, 2026 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | -0.76% | 37,340,400 |
| Dec 30, 2025 | 680.00 | 680.00 | 645.00 | 660.00 | 660.00 | -1.49% | 17,069,000 |
| Dec 29, 2025 | 635.00 | 670.00 | 630.00 | 670.00 | 670.00 | 5.51% | 28,720,700 |
| Dec 24, 2025 | 655.00 | 660.00 | 635.00 | 635.00 | 635.00 | -3.05% | 32,229,300 |
| Dec 23, 2025 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -1.50% | 21,494,800 |
| Dec 22, 2025 | 660.00 | 710.00 | 640.00 | 665.00 | 665.00 | - | 66,351,100 |
| Dec 19, 2025 | 705.00 | 710.00 | 660.00 | 665.00 | 665.00 | -5.67% | 103,187,500 |
| Dec 18, 2025 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | -4.08% | 61,427,100 |
| Dec 17, 2025 | 745.00 | 760.00 | 715.00 | 735.00 | 735.00 | -2.00% | 63,822,300 |
| Dec 16, 2025 | 790.00 | 815.00 | 730.00 | 750.00 | 750.00 | -2.60% | 149,949,500 |
| Dec 15, 2025 | 715.00 | 835.00 | 715.00 | 770.00 | 770.00 | 8.45% | 398,826,700 |
| Dec 12, 2025 | 770.00 | 770.00 | 700.00 | 710.00 | 710.00 | -4.05% | 74,056,900 |
| Dec 11, 2025 | 780.00 | 820.00 | 720.00 | 740.00 | 740.00 | -1.99% | 325,431,200 |
| Dec 10, 2025 | 720.00 | 770.00 | 680.00 | 755.00 | 755.00 | 5.59% | 215,815,600 |
| Dec 9, 2025 | 710.00 | 740.00 | 695.00 | 715.00 | 715.00 | 2.14% | 159,120,000 |
| Dec 8, 2025 | 625.00 | 730.00 | 620.00 | 700.00 | 700.00 | 12.90% | 207,823,000 |
| 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 |