Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Jakarta - Delayed Quote IDR

PT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)

Compare
102.00
-1.00
(-0.97%)
As of 11:27:01 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025104.00104.00100.00102.00102.004,693,200
Mar 13, 2025101.00108.00101.00103.00103.0025,396,100
Mar 12, 2025115.00118.0097.00112.00112.0092,588,000
Mar 11, 2025118.00119.00112.00116.00116.0029,316,900
Mar 10, 2025123.00125.00118.00119.00119.0020,215,000
Mar 7, 2025130.00130.00123.00123.00123.0016,725,300
Mar 6, 2025130.00130.00125.00127.00127.0015,407,000
Mar 5, 2025126.00134.00126.00128.00128.0039,558,300
Mar 4, 2025133.00134.00121.00126.00126.0020,604,600
Mar 3, 2025133.00135.00128.00134.00134.0020,353,800
Feb 28, 2025142.00143.00118.00133.00133.0079,770,900
Feb 27, 2025140.00160.00138.00140.00140.00154,804,500
Feb 26, 2025137.00142.00135.00140.00140.0044,221,600
Feb 25, 2025136.00140.00131.00137.00137.0051,362,300
Feb 24, 2025137.00142.00131.00134.00134.0052,836,100
Feb 21, 2025146.00148.00136.00136.00136.0041,702,900
Feb 20, 2025134.00143.00132.00141.00141.0051,623,400
Feb 19, 2025131.00136.00128.00133.00133.0020,969,600
Feb 18, 2025125.00136.00123.00131.00131.0027,084,300
Feb 17, 2025119.00126.00118.00124.00124.0018,783,100
Feb 14, 2025120.00123.00118.00119.00119.006,474,800
Feb 13, 2025126.00126.00110.00119.00119.0021,983,300
Feb 12, 2025119.00130.00119.00126.00126.0016,042,500
Feb 11, 2025120.00122.00117.00120.00120.007,244,400
Feb 10, 2025119.00125.00118.00120.00120.0012,012,500
Feb 7, 2025124.00126.00116.00119.00119.0026,639,400
Feb 6, 2025127.00128.00124.00124.00124.008,499,200
Feb 5, 2025125.00130.00124.00126.00126.008,694,100
Feb 4, 2025129.00133.00124.00125.00125.0022,073,700
Feb 3, 2025135.00136.00123.00127.00127.0022,833,900
Jan 31, 2025140.00149.00129.00135.00135.0095,125,100
Jan 30, 2025117.00147.00109.00141.00141.00202,263,100
Jan 24, 202595.00118.0092.00117.00117.00105,139,000
Jan 23, 2025101.00101.0094.0095.0095.0018,611,200
Jan 22, 2025101.00102.0097.00100.00100.0010,317,700
Jan 21, 2025105.00106.00101.00101.00101.006,550,600
Jan 20, 2025101.00106.0093.00105.00105.0027,986,700
Jan 17, 2025103.00107.00101.00101.00101.0017,568,400
Jan 16, 2025110.00110.00100.00104.00104.0022,096,000
Jan 15, 2025115.00118.00104.00110.00110.0026,775,300
Jan 14, 2025115.00120.00108.00112.00112.0015,184,100
Jan 13, 2025104.00124.0094.00114.00114.0067,665,500
Jan 10, 2025112.00123.00103.00103.00103.0031,218,500
Jan 9, 2025136.00137.00101.00108.00108.0062,090,700
Jan 8, 2025142.00150.00126.00136.00136.0060,891,700
Jan 7, 2025135.00135.00128.00128.00128.0024,931,700
Jan 6, 2025155.00155.00142.00142.00142.0013,287,700
Jan 3, 2025160.00160.00157.00157.00157.0011,582,000
Jan 2, 2025149.00155.00149.00155.00155.0014,627,900
Dec 30, 2024142.00149.00142.00149.00149.0028,684,800
Dec 27, 2024140.00140.00140.00140.00140.005,066,500
Dec 24, 2024165.00165.00155.00155.00155.0016,126,800
Dec 23, 2024172.00172.00172.00172.00172.00-
Dec 20, 2024172.00172.00172.00172.00172.00-
Dec 19, 2024172.00172.00172.00172.00172.00-
Dec 18, 2024172.00172.00172.00172.00172.00-
Dec 17, 2024172.00172.00172.00172.00172.00-
Dec 16, 2024172.00172.00172.00172.00172.00-
Dec 13, 2024172.00172.00172.00172.00172.00-
Dec 12, 2024172.00172.00172.00172.00172.00-
Dec 11, 2024172.00172.00172.00172.00172.00-
Dec 10, 2024172.00172.00172.00172.00172.00-
Dec 9, 2024172.00172.00172.00172.00172.00-
Dec 6, 2024172.00172.00172.00172.00172.00-
Dec 5, 2024170.00185.00167.00172.00172.0080,570,400
Dec 4, 2024167.00179.00150.00167.00167.00116,650,600
Dec 3, 2024167.00167.00167.00167.00167.00-
Dec 2, 2024135.00180.00125.00167.00167.00246,487,200
Nov 29, 2024139.00139.00119.00135.00135.00152,746,700
Nov 28, 2024101.00104.00101.00103.00103.009,882,700
Nov 26, 2024101.00101.00101.00101.00101.0014,896,500
Nov 25, 2024117.00117.00109.00110.00110.0015,406,400
Nov 22, 2024120.00120.00120.00120.00120.005,629,700
Nov 21, 2024125.00125.00120.00120.00120.006,618,500
Nov 20, 2024128.00128.00125.00125.00125.0013,264,700
Nov 19, 2024118.00120.00117.00120.00120.0014,368,800
Nov 18, 2024121.00121.00115.00115.00115.0011,173,700
Nov 15, 2024116.00121.00116.00121.00121.0018,536,500
Nov 14, 2024115.00116.00115.00116.00116.0017,805,300
Nov 13, 2024116.00116.00114.00115.00115.0012,608,700
Nov 12, 202496.00116.0096.00116.00116.0034,594,900
Nov 11, 2024101.00106.00101.00106.00106.0030,897,500
Nov 8, 202494.0097.0094.0097.0097.0013,952,400
Nov 7, 202490.0093.0082.0093.0093.0036,868,500
Nov 6, 202485.0085.0085.0085.0085.0015,741,100
Nov 5, 202473.0078.0073.0078.0078.006,869,100
Nov 4, 202474.0074.0071.0071.0071.009,978,000
Nov 1, 202477.0077.0077.0077.0077.004,699,900
Oct 31, 202482.0082.0080.0080.0080.004,365,200
Oct 30, 202488.0088.0080.0080.0080.0013,921,600
Oct 29, 202475.0080.0075.0080.0080.0015,254,200
Oct 28, 202471.0073.0071.0073.0073.005,858,100
Oct 25, 202472.0072.0071.0071.0071.0011,219,600
Oct 24, 202484.0084.0076.0076.0076.0015,475,500
Oct 23, 202484.0084.0084.0084.0084.0013,593,500
Oct 22, 202493.0093.0091.0093.0093.0031,784,800
Oct 21, 202493.0094.0093.0093.0093.0016,181,000
Oct 18, 202491.0091.0091.0091.0091.0022,210,000
Oct 17, 202486.0086.0086.0086.0086.0029,005,400
Oct 16, 202473.0079.0073.0079.0079.0032,344,600
Oct 15, 202481.0081.0081.0081.0081.0049,944,000
Oct 14, 202474.0074.0074.0074.0074.0050,548,100
Oct 11, 202468.0068.0068.0068.0068.0022,487,600
Oct 10, 202462.0062.0062.0062.0062.0010,558,600
Oct 9, 202452.0057.0052.0057.0057.0013,933,500
Oct 8, 202455.0055.0052.0052.0052.007,275,700
Oct 7, 202457.0057.0056.0056.0056.001,759,200
Oct 4, 202458.0058.0057.0057.0057.004,442,600
Oct 3, 202459.0059.0058.0058.0058.005,008,600
Oct 2, 202460.0060.0059.0059.0059.001,786,100
Oct 1, 202461.0061.0059.0059.0059.008,733,700
Sep 30, 202466.0066.0061.0061.0061.004,382,600
Sep 27, 202465.0067.0065.0066.0066.003,583,200
Sep 26, 202459.0065.0057.0065.0065.0010,976,300
Sep 25, 202465.0065.0062.0062.0062.009,225,600
Sep 24, 202474.0074.0067.0068.0068.0016,876,000
Sep 23, 202475.0075.0074.0074.0074.0012,209,700
Sep 20, 202467.0072.0067.0072.0072.0021,013,100
Sep 19, 202468.0068.0067.0067.0067.0014,073,700
Sep 18, 202458.0068.0058.0068.0068.0057,574,500
Sep 17, 202475.0075.0063.0063.0063.0082,105,400
Sep 13, 202469.0069.0069.0069.0069.0030,923,400
Sep 12, 202463.0063.0063.0063.0063.0013,583,200
Sep 11, 202458.0058.0058.0058.0058.0035,539,300
Sep 10, 202453.0053.0053.0053.0053.0044,246,900
Sep 9, 202449.0049.0049.0049.0049.007,797,200
Sep 6, 202445.0045.0045.0045.0045.0029,749,300
Sep 5, 202441.0041.0041.0041.0041.005,285,600
Sep 4, 202438.0038.0038.0038.0038.005,527,000
Sep 3, 202435.0035.0035.0035.0035.0015,310,900
Sep 2, 202430.0032.0030.0032.0032.0043,294,800
Aug 30, 202430.0030.0030.0030.0030.005,882,600
Aug 29, 202428.0028.0028.0028.0028.004,342,400
Aug 28, 202426.0026.0026.0026.0026.009,656,600
Aug 27, 202424.0024.0024.0024.0024.0034,508,100
Aug 26, 202422.0022.0022.0022.0022.005,429,400
Aug 23, 202420.0020.0020.0020.0020.002,750,100
Aug 22, 202419.0019.0019.0019.0019.001,053,200
Aug 21, 202418.0018.0018.0018.0018.001,069,300
Aug 20, 202417.0017.0017.0017.0017.001,177,600
Aug 19, 202416.0016.0016.0016.0016.007,620,800
Aug 16, 202415.0015.0015.0015.0015.002,967,200
Aug 15, 202414.0014.0014.0014.0014.002,349,500
Aug 14, 202413.0013.0013.0013.0013.003,602,700
Aug 13, 202412.0012.0012.0012.0012.004,223,300
Aug 12, 202411.0011.0011.0011.0011.007,610,800
Aug 9, 20249.0010.009.0010.0010.0023,182,200
Aug 8, 20249.0010.009.009.009.003,711,700
Aug 7, 20249.009.008.009.009.007,441,100
Aug 6, 20249.009.008.009.009.003,018,400
Aug 5, 20249.009.009.009.009.0010,813,200
Aug 2, 20249.0010.009.009.009.003,372,400
Aug 1, 202410.0010.009.0010.0010.0013,617,000
Jul 31, 20249.0010.009.0010.0010.0010,516,300
Jul 30, 20249.009.009.009.009.004,382,100
Jul 29, 20249.009.009.009.009.0011,786,900
Jul 26, 20248.009.008.009.009.001,367,000
Jul 25, 20248.009.008.008.008.003,854,000
Jul 24, 20248.008.008.008.008.007,754,400
Jul 23, 20249.009.008.008.008.009,831,200
Jul 22, 20249.009.008.008.008.007,169,800
Jul 19, 20248.009.008.009.009.009,572,100
Jul 18, 20247.008.007.008.008.007,200,700
Jul 17, 20247.007.007.007.007.004,923,600
Jul 16, 20247.007.007.007.007.009,039,500
Jul 15, 20247.007.007.007.007.0016,951,600
Jul 12, 20248.008.007.007.007.0022,640,100
Jul 11, 20249.009.008.008.008.0025,914,800
Jul 10, 20249.009.009.009.009.006,621,200
Jul 9, 202410.0010.0010.0010.0010.001,697,600
Jul 8, 202411.0011.0011.0011.0011.002,483,500
Jul 5, 202413.0013.0012.0012.0012.0045,659,500
Jul 4, 202412.0012.0012.0012.0012.002,496,000
Jul 3, 202411.0011.0011.0011.0011.0015,396,100
Jul 2, 20248.0010.008.0010.0010.0035,436,700
Jul 1, 20249.009.009.009.009.003,514,800
Jun 28, 202410.0010.0010.0010.0010.001,048,400
Jun 27, 202411.0011.0011.0011.0011.001,325,300
Jun 26, 202412.0012.0012.0012.0012.00120,000
Jun 25, 202413.0013.0013.0013.0013.00484,600
Jun 24, 202414.0014.0014.0014.0014.00607,000
Jun 21, 202415.0015.0015.0015.0015.00362,200
Jun 20, 202416.0016.0016.0016.0016.00115,000
Jun 19, 202417.0017.0017.0017.0017.00145,400
Jun 14, 202418.0018.0018.0018.0018.0089,800
Jun 13, 202420.0020.0020.0020.0020.0037,500
Jun 12, 202422.0022.0022.0022.0022.0079,600
Jun 11, 202424.0024.0024.0024.0024.0022,600
Jun 10, 202426.0026.0026.0026.0026.0017,400
Jun 7, 202428.0028.0028.0028.0028.0061,700
Jun 6, 202431.0031.0031.0031.0031.0033,700
Jun 5, 202434.0034.0034.0034.0034.0055,900
Jun 4, 202437.0037.0037.0037.0037.0017,200
Jun 3, 202441.0041.0041.0041.0041.0050,700
May 31, 202445.0045.0045.0045.0045.0012,700
May 30, 202450.0050.0050.0050.0050.004,700
May 29, 202450.0050.0050.0050.0050.00400
May 28, 202450.0050.0050.0050.0050.001,300
May 27, 202450.0050.0050.0050.0050.0028,800
May 22, 202450.0050.0050.0050.0050.0099,700
May 21, 202450.0050.0050.0050.0050.00320,500
May 20, 202450.0050.0050.0050.0050.00300
May 17, 202450.0050.0050.0050.0050.001,200
May 16, 202450.0050.0050.0050.0050.00800
May 15, 202450.0050.0050.0050.0050.003,500
May 14, 202450.0050.0050.0050.0050.006,300
May 13, 202450.0050.0050.0050.0050.00800
May 8, 202450.0050.0050.0050.0050.002,500
May 7, 202450.0050.0050.0050.0050.00300
May 6, 202450.0050.0050.0050.0050.006,300
May 3, 202450.0050.0050.0050.0050.00400
May 2, 202450.0050.0050.0050.0050.005,500
Apr 30, 202450.0050.0050.0050.0050.0035,800
Apr 29, 202450.0050.0050.0050.0050.001,000
Apr 26, 202450.0050.0050.0050.0050.00700
Apr 25, 202450.0050.0050.0050.0050.001,700
Apr 24, 202450.0050.0050.0050.0050.00500
Apr 23, 202450.0050.0050.0050.0050.0069,000
Apr 22, 202450.0050.0050.0050.0050.00300
Apr 19, 202450.0050.0050.0050.0050.00800
Apr 18, 202450.0050.0050.0050.0050.0026,000
Apr 17, 202450.0050.0050.0050.0050.005,300
Apr 16, 202450.0050.0050.0050.0050.0011,600
Apr 5, 202450.0050.0050.0050.0050.002,100
Apr 4, 202450.0050.0050.0050.0050.001,100
Apr 3, 202450.0050.0050.0050.0050.007,400
Apr 2, 202450.0050.0050.0050.0050.0023,300
Apr 1, 202450.0050.0050.0050.0050.003,800
Mar 28, 202450.0050.0050.0050.0050.00400
Mar 27, 202450.0050.0050.0050.0050.0013,200
Mar 26, 202450.0050.0050.0050.0050.00-
Mar 25, 202450.0050.0050.0050.0050.00-
Mar 22, 202450.0050.0050.0050.0050.00100
Mar 21, 202450.0050.0050.0050.0050.00700
Mar 20, 202450.0050.0050.0050.0050.0010,900
Mar 19, 202450.0050.0050.0050.0050.004,900
Mar 18, 202450.0050.0050.0050.0050.008,600
Mar 15, 202450.0050.0050.0050.0050.00900
Mar 14, 202450.0050.0050.0050.0050.001,700

Related Tickers