PT Futura Energi Global Tbk(ID:FUTR)
111.00-4.00 (-3.48%)
ID:FUTR
PT Futura Energi Global Tbk historical prices
111.00
At close:-4.00 (-3.48%)
PT Futura Energi Global Tbk (FUTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 115.00 | 117.00 | 109.00 | 111.00 | 111.00 | -3.48% | 29,572,199 | 0.70 |
| Nov 10, 2026 | 112.00 | 122.00 | 108.00 | 115.00 | 115.00 | +9.52% | 40,187,699 | 0.95 |
| Nov 09, 2026 | 111.00 | 114.00 | 99.00 | 106.00 | 106.00 | +0.95% | 35,735,602 | 0.84 |
| Nov 06, 2026 | 106.00 | 106.00 | 99.00 | 105.00 | 105.00 | -0.94% | 17,514,400 | 0.40 |
| Nov 05, 2026 | 114.00 | 121.00 | 103.00 | 106.00 | 106.00 | -1.85% | 43,507,898 | 0.96 |
| Nov 04, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | -4.42% | 18,680,100 | 0.40 |
| Nov 03, 2026 | 122.00 | 124.00 | 113.00 | 113.00 | 113.00 | -6.61% | 16,541,000 | 0.33 |
| Nov 02, 2026 | 120.00 | 126.00 | 112.00 | 121.00 | 121.00 | +0.83% | 34,357,199 | 0.69 |
| Oct 30, 2026 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.25% | 8,446,600 | 0.16 |
| Oct 29, 2026 | 140.00 | 142.00 | 128.00 | 128.00 | 128.00 | -6.57% | 12,265,500 | 0.23 |
| Oct 28, 2026 | 146.00 | 146.00 | 136.00 | 137.00 | 137.00 | -6.16% | 30,327,200 | 0.56 |
| Oct 27, 2026 | 156.00 | 168.00 | 146.00 | 146.00 | 146.00 | -6.41% | 34,204,800 | 0.63 |
| Oct 26, 2026 | 167.00 | 185.00 | 156.00 | 156.00 | 156.00 | -6.59% | 80,152,100 | 1.49 |
| Oct 23, 2026 | 153.00 | 173.00 | 153.00 | 167.00 | 167.00 | +11.33% | 70,076,000 | 1.31 |
| Oct 22, 2026 | 148.00 | 162.00 | 146.00 | 150.00 | 150.00 | -3.85% | 28,903,500 | 0.53 |
| Oct 21, 2026 | 164.00 | 166.00 | 152.00 | 156.00 | 156.00 | -4.29% | 36,344,400 | 0.64 |
| Oct 20, 2026 | 158.00 | 174.00 | 158.00 | 163.00 | 163.00 | -3.55% | 34,481,600 | 0.58 |
| Oct 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -6.63% | 2,437,100 | 0.04 |
| Oct 16, 2026 | 181.00 | 188.00 | 181.00 | 181.00 | 181.00 | -14.62% | 5,426,700 | 0.09 |
| Oct 15, 2026 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | -3.64% | 18,376,300 | 0.30 |
| Oct 14, 2026 | 212.00 | 224.00 | 210.00 | 220.00 | 220.00 | +3.77% | 18,274,800 | 0.30 |
| Oct 13, 2026 | 232.00 | 232.00 | 210.00 | 212.00 | 212.00 | -7.83% | 21,314,600 | 0.35 |
| Oct 12, 2026 | 254.00 | 254.00 | 218.00 | 230.00 | 230.00 | -8.73% | 35,301,500 | 0.58 |
| Oct 09, 2026 | 250.00 | 256.00 | 230.00 | 252.00 | 252.00 | +0.80% | 24,189,700 | 0.39 |
| Oct 08, 2026 | 268.00 | 278.00 | 250.00 | 250.00 | 250.00 | -6.72% | 28,821,500 | 0.46 |
| Oct 07, 2026 | 282.00 | 284.00 | 266.00 | 268.00 | 268.00 | -4.96% | 35,513,800 | 0.57 |
| Oct 06, 2026 | 256.00 | 286.00 | 250.00 | 282.00 | 282.00 | +11.02% | 55,497,500 | 0.89 |
| Oct 05, 2026 | 254.00 | 268.00 | 250.00 | 254.00 | 254.00 | +1.60% | 19,100,100 | 0.30 |
| Oct 02, 2026 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | -3.10% | 14,697,700 | 0.23 |
| Oct 01, 2026 | 250.00 | 258.00 | 244.00 | 258.00 | 258.00 | +3.20% | 13,287,100 | 0.20 |
| Sep 30, 2026 | 260.00 | 268.00 | 250.00 | 250.00 | 250.00 | -3.85% | 17,564,600 | 0.26 |
| Sep 29, 2026 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | -2.99% | 19,098,000 | 0.28 |
| Sep 28, 2026 | 266.00 | 286.00 | 260.00 | 268.00 | 268.00 | +0.00% | 29,336,300 | 0.43 |
| Sep 25, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -3.60% | 22,252,100 | 0.32 |
| Sep 24, 2026 | 268.00 | 282.00 | 254.00 | 278.00 | 278.00 | +3.73% | 42,391,800 | 0.62 |
| Sep 23, 2026 | 264.00 | 272.00 | 240.00 | 268.00 | 268.00 | +4.69% | 52,724,700 | 0.78 |
| Sep 22, 2026 | 254.00 | 268.00 | 246.00 | 256.00 | 256.00 | +0.79% | 31,206,100 | 0.45 |
| Sep 21, 2026 | 254.00 | 264.00 | 244.00 | 254.00 | 254.00 | +0.00% | 27,547,400 | 0.40 |
| Sep 18, 2026 | 272.00 | 272.00 | 250.00 | 254.00 | 254.00 | -5.93% | 32,626,800 | 0.48 |
| Sep 17, 2026 | 282.00 | 286.00 | 256.00 | 270.00 | 270.00 | -4.26% | 62,351,500 | 0.93 |
| Sep 16, 2026 | 300.00 | 304.00 | 278.00 | 282.00 | 282.00 | -6.62% | 41,818,100 | 0.63 |
| Sep 15, 2026 | 304.00 | 312.00 | 296.00 | 302.00 | 302.00 | +0.00% | 22,645,500 | 0.34 |
| Sep 14, 2026 | 296.00 | 308.00 | 282.00 | 302.00 | 302.00 | +2.72% | 51,509,200 | 0.78 |
| Sep 11, 2026 | 294.00 | 296.00 | 282.00 | 294.00 | 294.00 | -2.00% | 36,360,400 | 0.56 |
| Sep 10, 2026 | 320.00 | 320.00 | 296.00 | 300.00 | 300.00 | -5.66% | 66,778,000 | 1.03 |
| Sep 09, 2026 | 320.00 | 322.00 | 306.00 | 318.00 | 318.00 | -0.63% | 37,503,500 | 0.58 |
| Sep 08, 2026 | 314.00 | 326.00 | 314.00 | 320.00 | 320.00 | +1.91% | 25,732,100 | 0.40 |
| Sep 07, 2026 | 318.00 | 328.00 | 314.00 | 314.00 | 314.00 | -1.26% | 29,445,000 | 0.46 |
| Sep 04, 2026 | 332.00 | 336.00 | 318.00 | 318.00 | 318.00 | -4.22% | 71,403,300 | 1.12 |
| Sep 03, 2026 | 344.00 | 346.00 | 326.00 | 332.00 | 332.00 | -3.49% | 89,381,700 | 1.42 |
