PT Futura Energi Global Tbk FUTR

IDX · Indonesia · Commercial Services

IDR 258.00+8.00 (+3.20%)

Market closed· Oct 1, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 258.00	+3.20%	IDR 250.00	IDR 258.00	IDR 244.00	13.29M
2026-09-30	IDR 250.00	-3.85%	IDR 260.00	IDR 268.00	IDR 250.00	17.56M
2026-09-29	IDR 260.00	-2.99%	IDR 268.00	IDR 268.00	IDR 254.00	19.10M
2026-09-28	IDR 268.00	0.00%	IDR 266.00	IDR 286.00	IDR 260.00	29.34M
2026-09-25	IDR 268.00	-3.60%	IDR 278.00	IDR 278.00	IDR 262.00	22.25M
2026-09-24	IDR 278.00	+3.73%	IDR 268.00	IDR 282.00	IDR 254.00	42.39M
2026-09-23	IDR 268.00	+4.69%	IDR 264.00	IDR 272.00	IDR 240.00	52.72M
2026-09-22	IDR 256.00	+0.79%	IDR 254.00	IDR 268.00	IDR 246.00	31.21M
2026-09-21	IDR 254.00	0.00%	IDR 254.00	IDR 264.00	IDR 244.00	27.55M
2026-09-18	IDR 254.00	-5.93%	IDR 272.00	IDR 272.00	IDR 250.00	32.63M
2026-09-17	IDR 270.00	-4.26%	IDR 282.00	IDR 286.00	IDR 256.00	62.35M
2026-09-16	IDR 282.00	-6.62%	IDR 300.00	IDR 304.00	IDR 278.00	41.82M
2026-09-15	IDR 302.00	0.00%	IDR 304.00	IDR 312.00	IDR 296.00	22.65M
2026-09-14	IDR 302.00	+2.72%	IDR 296.00	IDR 308.00	IDR 282.00	51.51M
2026-09-11	IDR 294.00	-2.00%	IDR 294.00	IDR 296.00	IDR 282.00	36.36M
2026-09-10	IDR 300.00	-5.66%	IDR 320.00	IDR 320.00	IDR 296.00	66.78M
2026-09-09	IDR 318.00	-0.63%	IDR 320.00	IDR 322.00	IDR 306.00	37.50M
2026-09-08	IDR 320.00	+1.91%	IDR 314.00	IDR 326.00	IDR 314.00	25.73M
2026-09-07	IDR 314.00	-1.26%	IDR 318.00	IDR 328.00	IDR 314.00	29.45M
2026-09-04	IDR 318.00	-4.22%	IDR 332.00	IDR 336.00	IDR 318.00	71.40M
2026-09-03	IDR 332.00	-3.49%	IDR 344.00	IDR 346.00	IDR 326.00	89.38M
2026-09-02	IDR 344.00	-6.52%	IDR 366.00	IDR 366.00	IDR 330.00	99.60M
2026-09-01	IDR 368.00	+3.95%	IDR 356.00	IDR 370.00	IDR 346.00	68.95M
2026-08-31	IDR 354.00	-1.67%	IDR 360.00	IDR 382.00	IDR 346.00	174.62M
2026-08-28	IDR 360.00	+9.76%	IDR 330.00	IDR 360.00	IDR 316.00	97.17M
2026-08-27	IDR 328.00	+10.07%	IDR 298.00	IDR 332.00	IDR 296.00	62.66M
2026-08-26	IDR 298.00	-12.87%	IDR 344.00	IDR 346.00	IDR 298.00	56.52M
2026-08-24	IDR 342.00	-1.16%	IDR 346.00	IDR 352.00	IDR 334.00	42.40M
2026-08-21	IDR 346.00	+8.13%	IDR 320.00	IDR 356.00	IDR 320.00	114.33M
2026-08-20	IDR 320.00	-0.62%	IDR 326.00	IDR 330.00	IDR 314.00	48.43M
2026-08-19	IDR 322.00	+5.92%	IDR 296.00	IDR 324.00	IDR 282.00	128.52M
2026-08-18	IDR 304.00	-9.52%	IDR 336.00	IDR 342.00	IDR 302.00	83.73M
2026-08-14	IDR 336.00	+1.82%	IDR 332.00	IDR 346.00	IDR 328.00	56.39M
2026-08-13	IDR 330.00	-3.51%	IDR 342.00	IDR 346.00	IDR 326.00	30.43M
2026-08-12	IDR 342.00	+4.91%	IDR 326.00	IDR 344.00	IDR 322.00	63.39M
2026-08-11	IDR 326.00	-11.41%	IDR 370.00	IDR 372.00	IDR 318.00	115.18M
2026-08-10	IDR 368.00	+5.14%	IDR 352.00	IDR 376.00	IDR 346.00	99.27M
2026-08-07	IDR 350.00	-2.23%	IDR 358.00	IDR 370.00	IDR 346.00	84.01M
2026-08-06	IDR 358.00	+14.74%	IDR 312.00	IDR 370.00	IDR 312.00	244.62M
2026-08-05	IDR 312.00	-3.11%	IDR 322.00	IDR 326.00	IDR 312.00	50.87M
2026-08-04	IDR 322.00	-2.42%	IDR 336.00	IDR 338.00	IDR 304.00	102.35M
2026-08-03	IDR 330.00	+17.86%	IDR 280.00	IDR 336.00	IDR 280.00	169.47M
2026-07-31	IDR 280.00	-0.71%	IDR 286.00	IDR 300.00	IDR 278.00	39.66M
2026-07-30	IDR 282.00	+8.46%	IDR 260.00	IDR 286.00	IDR 258.00	46.76M
2026-07-29	IDR 260.00	-3.70%	IDR 270.00	IDR 282.00	IDR 250.00	36.06M
2026-07-28	IDR 270.00	-2.88%	IDR 278.00	IDR 286.00	IDR 266.00	54.96M
2026-07-27	IDR 278.00	-7.95%	IDR 302.00	IDR 314.00	IDR 274.00	77.20M
2026-07-24	IDR 302.00	-1.31%	IDR 310.00	IDR 316.00	IDR 280.00	168.46M
2026-07-23	IDR 306.00	+24.39%	IDR 246.00	IDR 306.00	IDR 246.00	226.49M
2026-07-22	IDR 246.00	0.00%	IDR 246.00	IDR 260.00	IDR 238.00	54.60M
2026-07-21	IDR 246.00	+6.96%	IDR 232.00	IDR 252.00	IDR 228.00	71.66M
2026-07-20	IDR 230.00	+1.77%	IDR 228.00	IDR 236.00	IDR 226.00	26.35M
2026-07-17	IDR 226.00	+0.89%	IDR 226.00	IDR 232.00	IDR 222.00	17.80M
2026-07-16	IDR 224.00	-0.88%	IDR 226.00	IDR 232.00	IDR 222.00	22.86M
2026-07-15	IDR 226.00	+0.89%	IDR 224.00	IDR 232.00	IDR 220.00	28.32M
2026-07-14	IDR 224.00	+0.90%	IDR 224.00	IDR 246.00	IDR 220.00	104.44M
2026-07-13	IDR 222.00	+0.91%	IDR 218.00	IDR 228.00	IDR 218.00	21.07M
2026-07-10	IDR 220.00	0.00%	IDR 220.00	IDR 234.00	IDR 216.00	56.62M
2026-07-09	IDR 220.00	+0.92%	IDR 218.00	IDR 230.00	IDR 214.00	32.30M
2026-07-08	IDR 218.00	0.00%	IDR 218.00	IDR 234.00	IDR 210.00	52.80M
2026-07-07	IDR 218.00	-6.03%	IDR 232.00	IDR 236.00	IDR 218.00	41.72M
2026-07-06	IDR 232.00	+5.45%	IDR 224.00	IDR 240.00	IDR 202.00	198.45M
2026-07-03	IDR 220.00	+34.97%	IDR 165.00	IDR 220.00	IDR 164.00	172.19M
2026-07-02	IDR 163.00	-0.61%	IDR 166.00	IDR 170.00	IDR 161.00	7.79M
2026-07-01	IDR 164.00	-1.20%	IDR 168.00	IDR 172.00	IDR 160.00	16.23M
2026-06-30	IDR 166.00	+0.61%	IDR 165.00	IDR 185.00	IDR 162.00	26.37M
2026-06-29	IDR 165.00	-7.82%	IDR 180.00	IDR 184.00	IDR 162.00	24.81M
2026-06-26	IDR 179.00	+1.70%	IDR 176.00	IDR 183.00	IDR 154.00	39.97M
2026-06-25	IDR 176.00	+23.08%	IDR 143.00	IDR 187.00	IDR 136.00	86.01M
2026-06-24	IDR 143.00	-8.33%	IDR 156.00	IDR 167.00	IDR 143.00	11.30M
2026-06-23	IDR 156.00	+0.65%	IDR 155.00	IDR 160.00	IDR 151.00	5.56M
2026-06-22	IDR 155.00	-3.73%	IDR 161.00	IDR 161.00	IDR 151.00	8.78M
2026-06-19	IDR 161.00	+2.55%	IDR 157.00	IDR 161.00	IDR 149.00	10.00M
2026-06-18	IDR 157.00	-3.09%	IDR 162.00	IDR 162.00	IDR 146.00	5.28M
2026-06-17	IDR 162.00	-2.99%	IDR 168.00	IDR 172.00	IDR 157.00	11.22M
2026-06-15	IDR 167.00	+7.05%	IDR 158.00	IDR 198.00	IDR 158.00	48.66M
2026-06-12	IDR 156.00	+14.71%	IDR 136.00	IDR 165.00	IDR 136.00	18.44M
2026-06-11	IDR 136.00	-4.23%	IDR 143.00	IDR 148.00	IDR 131.00	10.95M
2026-06-10	IDR 142.00	+14.52%	IDR 126.00	IDR 144.00	IDR 121.00	21.19M
2026-06-09	IDR 124.00	+18.10%	IDR 105.00	IDR 131.00	IDR 100.00	28.94M
2026-06-08	IDR 105.00	-10.26%	IDR 115.00	IDR 116.00	IDR 100.00	33.10M
2026-06-05	IDR 117.00	-12.69%	IDR 128.00	IDR 133.00	IDR 117.00	14.79M
2026-06-04	IDR 134.00	-9.46%	IDR 146.00	IDR 146.00	IDR 126.00	12.53M
2026-06-03	IDR 148.00	-13.45%	IDR 171.00	IDR 171.00	IDR 146.00	18.62M
2026-06-02	IDR 171.00	-4.47%	IDR 179.00	IDR 184.00	IDR 170.00	7.70M
2026-05-29	IDR 179.00	-2.19%	IDR 183.00	IDR 187.00	IDR 172.00	6.38M
2026-05-28	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-05-27	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-05-26	IDR 183.00	-0.54%	IDR 184.00	IDR 191.00	IDR 168.00	11.06M
2026-05-25	IDR 184.00	+0.55%	IDR 183.00	IDR 191.00	IDR 176.00	7.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 258.00	+3.20%	IDR 250.00	IDR 258.00	IDR 244.00	13.29M
2026-09-30	IDR 250.00	-3.85%	IDR 260.00	IDR 268.00	IDR 250.00	17.56M
2026-09-29	IDR 260.00	-2.99%	IDR 268.00	IDR 268.00	IDR 254.00	19.10M
2026-09-28	IDR 268.00	0.00%	IDR 266.00	IDR 286.00	IDR 260.00	29.34M
2026-09-25	IDR 268.00	-3.60%	IDR 278.00	IDR 278.00	IDR 262.00	22.25M
2026-09-24	IDR 278.00	+3.73%	IDR 268.00	IDR 282.00	IDR 254.00	42.39M
2026-09-23	IDR 268.00	+4.69%	IDR 264.00	IDR 272.00	IDR 240.00	52.72M
2026-09-22	IDR 256.00	+0.79%	IDR 254.00	IDR 268.00	IDR 246.00	31.21M
2026-09-21	IDR 254.00	0.00%	IDR 254.00	IDR 264.00	IDR 244.00	27.55M
2026-09-18	IDR 254.00	-5.93%	IDR 272.00	IDR 272.00	IDR 250.00	32.63M
2026-09-17	IDR 270.00	-4.26%	IDR 282.00	IDR 286.00	IDR 256.00	62.35M
2026-09-16	IDR 282.00	-6.62%	IDR 300.00	IDR 304.00	IDR 278.00	41.82M
2026-09-15	IDR 302.00	0.00%	IDR 304.00	IDR 312.00	IDR 296.00	22.65M
2026-09-14	IDR 302.00	+2.72%	IDR 296.00	IDR 308.00	IDR 282.00	51.51M
2026-09-11	IDR 294.00	-2.00%	IDR 294.00	IDR 296.00	IDR 282.00	36.36M
2026-09-10	IDR 300.00	-5.66%	IDR 320.00	IDR 320.00	IDR 296.00	66.78M
2026-09-09	IDR 318.00	-0.63%	IDR 320.00	IDR 322.00	IDR 306.00	37.50M
2026-09-08	IDR 320.00	+1.91%	IDR 314.00	IDR 326.00	IDR 314.00	25.73M
2026-09-07	IDR 314.00	-1.26%	IDR 318.00	IDR 328.00	IDR 314.00	29.45M
2026-09-04	IDR 318.00	-4.22%	IDR 332.00	IDR 336.00	IDR 318.00	71.40M
2026-09-03	IDR 332.00	-3.49%	IDR 344.00	IDR 346.00	IDR 326.00	89.38M
2026-09-02	IDR 344.00	-6.52%	IDR 366.00	IDR 366.00	IDR 330.00	99.60M
2026-09-01	IDR 368.00	+3.95%	IDR 356.00	IDR 370.00	IDR 346.00	68.95M
2026-08-31	IDR 354.00	-1.67%	IDR 360.00	IDR 382.00	IDR 346.00	174.62M
2026-08-28	IDR 360.00	+9.76%	IDR 330.00	IDR 360.00	IDR 316.00	97.17M
2026-08-27	IDR 328.00	+10.07%	IDR 298.00	IDR 332.00	IDR 296.00	62.66M
2026-08-26	IDR 298.00	-12.87%	IDR 344.00	IDR 346.00	IDR 298.00	56.52M
2026-08-24	IDR 342.00	-1.16%	IDR 346.00	IDR 352.00	IDR 334.00	42.40M
2026-08-21	IDR 346.00	+8.13%	IDR 320.00	IDR 356.00	IDR 320.00	114.33M
2026-08-20	IDR 320.00	-0.62%	IDR 326.00	IDR 330.00	IDR 314.00	48.43M
2026-08-19	IDR 322.00	+5.92%	IDR 296.00	IDR 324.00	IDR 282.00	128.52M
2026-08-18	IDR 304.00	-9.52%	IDR 336.00	IDR 342.00	IDR 302.00	83.73M
2026-08-14	IDR 336.00	+1.82%	IDR 332.00	IDR 346.00	IDR 328.00	56.39M
2026-08-13	IDR 330.00	-3.51%	IDR 342.00	IDR 346.00	IDR 326.00	30.43M
2026-08-12	IDR 342.00	+4.91%	IDR 326.00	IDR 344.00	IDR 322.00	63.39M
2026-08-11	IDR 326.00	-11.41%	IDR 370.00	IDR 372.00	IDR 318.00	115.18M
2026-08-10	IDR 368.00	+5.14%	IDR 352.00	IDR 376.00	IDR 346.00	99.27M
2026-08-07	IDR 350.00	-2.23%	IDR 358.00	IDR 370.00	IDR 346.00	84.01M
2026-08-06	IDR 358.00	+14.74%	IDR 312.00	IDR 370.00	IDR 312.00	244.62M
2026-08-05	IDR 312.00	-3.11%	IDR 322.00	IDR 326.00	IDR 312.00	50.87M
2026-08-04	IDR 322.00	-2.42%	IDR 336.00	IDR 338.00	IDR 304.00	102.35M
2026-08-03	IDR 330.00	+17.86%	IDR 280.00	IDR 336.00	IDR 280.00	169.47M
2026-07-31	IDR 280.00	-0.71%	IDR 286.00	IDR 300.00	IDR 278.00	39.66M
2026-07-30	IDR 282.00	+8.46%	IDR 260.00	IDR 286.00	IDR 258.00	46.76M
2026-07-29	IDR 260.00	-3.70%	IDR 270.00	IDR 282.00	IDR 250.00	36.06M
2026-07-28	IDR 270.00	-2.88%	IDR 278.00	IDR 286.00	IDR 266.00	54.96M
2026-07-27	IDR 278.00	-7.95%	IDR 302.00	IDR 314.00	IDR 274.00	77.20M
2026-07-24	IDR 302.00	-1.31%	IDR 310.00	IDR 316.00	IDR 280.00	168.46M
2026-07-23	IDR 306.00	+24.39%	IDR 246.00	IDR 306.00	IDR 246.00	226.49M
2026-07-22	IDR 246.00	0.00%	IDR 246.00	IDR 260.00	IDR 238.00	54.60M
2026-07-21	IDR 246.00	+6.96%	IDR 232.00	IDR 252.00	IDR 228.00	71.66M
2026-07-20	IDR 230.00	+1.77%	IDR 228.00	IDR 236.00	IDR 226.00	26.35M
2026-07-17	IDR 226.00	+0.89%	IDR 226.00	IDR 232.00	IDR 222.00	17.80M
2026-07-16	IDR 224.00	-0.88%	IDR 226.00	IDR 232.00	IDR 222.00	22.86M
2026-07-15	IDR 226.00	+0.89%	IDR 224.00	IDR 232.00	IDR 220.00	28.32M
2026-07-14	IDR 224.00	+0.90%	IDR 224.00	IDR 246.00	IDR 220.00	104.44M
2026-07-13	IDR 222.00	+0.91%	IDR 218.00	IDR 228.00	IDR 218.00	21.07M
2026-07-10	IDR 220.00	0.00%	IDR 220.00	IDR 234.00	IDR 216.00	56.62M
2026-07-09	IDR 220.00	+0.92%	IDR 218.00	IDR 230.00	IDR 214.00	32.30M
2026-07-08	IDR 218.00	0.00%	IDR 218.00	IDR 234.00	IDR 210.00	52.80M
2026-07-07	IDR 218.00	-6.03%	IDR 232.00	IDR 236.00	IDR 218.00	41.72M
2026-07-06	IDR 232.00	+5.45%	IDR 224.00	IDR 240.00	IDR 202.00	198.45M
2026-07-03	IDR 220.00	+34.97%	IDR 165.00	IDR 220.00	IDR 164.00	172.19M
2026-07-02	IDR 163.00	-0.61%	IDR 166.00	IDR 170.00	IDR 161.00	7.79M
2026-07-01	IDR 164.00	-1.20%	IDR 168.00	IDR 172.00	IDR 160.00	16.23M
2026-06-30	IDR 166.00	+0.61%	IDR 165.00	IDR 185.00	IDR 162.00	26.37M
2026-06-29	IDR 165.00	-7.82%	IDR 180.00	IDR 184.00	IDR 162.00	24.81M
2026-06-26	IDR 179.00	+1.70%	IDR 176.00	IDR 183.00	IDR 154.00	39.97M
2026-06-25	IDR 176.00	+23.08%	IDR 143.00	IDR 187.00	IDR 136.00	86.01M
2026-06-24	IDR 143.00	-8.33%	IDR 156.00	IDR 167.00	IDR 143.00	11.30M
2026-06-23	IDR 156.00	+0.65%	IDR 155.00	IDR 160.00	IDR 151.00	5.56M
2026-06-22	IDR 155.00	-3.73%	IDR 161.00	IDR 161.00	IDR 151.00	8.78M
2026-06-19	IDR 161.00	+2.55%	IDR 157.00	IDR 161.00	IDR 149.00	10.00M
2026-06-18	IDR 157.00	-3.09%	IDR 162.00	IDR 162.00	IDR 146.00	5.28M
2026-06-17	IDR 162.00	-2.99%	IDR 168.00	IDR 172.00	IDR 157.00	11.22M
2026-06-15	IDR 167.00	+7.05%	IDR 158.00	IDR 198.00	IDR 158.00	48.66M
2026-06-12	IDR 156.00	+14.71%	IDR 136.00	IDR 165.00	IDR 136.00	18.44M
2026-06-11	IDR 136.00	-4.23%	IDR 143.00	IDR 148.00	IDR 131.00	10.95M
2026-06-10	IDR 142.00	+14.52%	IDR 126.00	IDR 144.00	IDR 121.00	21.19M
2026-06-09	IDR 124.00	+18.10%	IDR 105.00	IDR 131.00	IDR 100.00	28.94M
2026-06-08	IDR 105.00	-10.26%	IDR 115.00	IDR 116.00	IDR 100.00	33.10M
2026-06-05	IDR 117.00	-12.69%	IDR 128.00	IDR 133.00	IDR 117.00	14.79M
2026-06-04	IDR 134.00	-9.46%	IDR 146.00	IDR 146.00	IDR 126.00	12.53M
2026-06-03	IDR 148.00	-13.45%	IDR 171.00	IDR 171.00	IDR 146.00	18.62M
2026-06-02	IDR 171.00	-4.47%	IDR 179.00	IDR 184.00	IDR 170.00	7.70M
2026-05-29	IDR 179.00	-2.19%	IDR 183.00	IDR 187.00	IDR 172.00	6.38M
2026-05-28	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-05-27	IDR 183.00	0.00%	IDR 183.00	IDR 183.00	IDR 183.00	0
2026-05-26	IDR 183.00	-0.54%	IDR 184.00	IDR 191.00	IDR 168.00	11.06M
2026-05-25	IDR 184.00	+0.55%	IDR 183.00	IDR 191.00	IDR 176.00	7.40M