Price History - FUTR

Kembali ke Company
Ticker: FUTR
Company: PT Futura Energi Global Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 198,400 0
18-Jan-2024 50.00 50.00 50.00 50.00 34,500 0
17-Jan-2024 50.00 50.00 50.00 50.00 49,100 0
16-Jan-2024 50.00 50.00 50.00 50.00 31,700 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 53,800 0
11-Jan-2024 50.00 50.00 50.00 50.00 49,800 0
10-Jan-2024 50.00 50.00 50.00 50.00 20,100 0
09-Jan-2024 50.00 50.00 50.00 50.00 35,800 0
08-Jan-2024 50.00 50.00 50.00 50.00 377,000 0
05-Jan-2024 50.00 50.00 50.00 50.00 1,051,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 146,900 0
03-Jan-2024 50.00 50.00 50.00 50.00 260,000 0
02-Jan-2024 50.00 50.00 50.00 50.00 288,600 0
29-Dec-2023 50.00 50.00 50.00 50.00 158,700 0
28-Dec-2023 50.00 50.00 50.00 50.00 265,500 0
27-Dec-2023 50.00 50.00 50.00 50.00 369,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 299,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 229,800 0
20-Dec-2023 50.00 50.00 50.00 50.00 516,200 0
19-Dec-2023 50.00 50.00 50.00 50.00 94,800 0
18-Dec-2023 50.00 50.00 50.00 50.00 129,100 0
15-Dec-2023 50.00 50.00 50.00 50.00 92,800 0
14-Dec-2023 50.00 50.00 50.00 50.00 28,700 0
13-Dec-2023 50.00 50.00 50.00 50.00 929,800 0
12-Dec-2023 50.00 50.00 50.00 50.00 90,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 756,600 0
08-Dec-2023 50.00 50.00 50.00 50.00 761,200 0
07-Dec-2023 50.00 50.00 50.00 50.00 282,100 0
06-Dec-2023 50.00 50.00 50.00 50.00 233,700 0
05-Dec-2023 50.00 50.00 50.00 50.00 71,300 0
04-Dec-2023 50.00 50.00 50.00 50.00 394,900 0
01-Dec-2023 50.00 50.00 50.00 50.00 259,400 0
30-Nov-2023 50.00 50.00 50.00 50.00 735,500 0
29-Nov-2023 50.00 50.00 50.00 50.00 2,366,800 0
28-Nov-2023 50.00 50.00 50.00 50.00 1,166,500 0
27-Nov-2023 50.00 50.00 50.00 50.00 14,470,600 0
24-Nov-2023 60.00 66.00 50.00 50.00 670,901,800 0
23-Nov-2023 66.00 77.00 59.00 60.00 816,268,900 0
22-Nov-2023 80.00 80.00 50.00 66.00 1,086,826,300 0
21-Nov-2023 50.00 67.00 50.00 67.00 933,095,300 0
20-Nov-2023 50.00 58.00 50.00 50.00 262,654,700 0
17-Nov-2023 50.00 50.00 50.00 50.00 2,353,300 0
16-Nov-2023 50.00 50.00 50.00 50.00 9,200 0
15-Nov-2023 50.00 50.00 50.00 50.00 22,700 0
14-Nov-2023 50.00 50.00 50.00 50.00 63,200 0
13-Nov-2023 50.00 50.00 50.00 50.00 25,500 0
10-Nov-2023 50.00 50.00 50.00 50.00 27,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 280,700 0
08-Nov-2023 50.00 50.00 50.00 50.00 14,900 0
07-Nov-2023 50.00 50.00 50.00 50.00 292,100 0
06-Nov-2023 50.00 50.00 50.00 50.00 9,900 0
03-Nov-2023 50.00 50.00 50.00 50.00 89,000 0
02-Nov-2023 50.00 50.00 50.00 50.00 38,300 0
01-Nov-2023 50.00 50.00 50.00 50.00 112,300 0
31-Oct-2023 50.00 50.00 50.00 50.00 39,900 0
30-Oct-2023 50.00 50.00 50.00 50.00 562,300 0
27-Oct-2023 50.00 50.00 50.00 50.00 449,200 0
26-Oct-2023 50.00 50.00 50.00 50.00 184,900 0
25-Oct-2023 50.00 50.00 50.00 50.00 152,500 0
24-Oct-2023 50.00 50.00 50.00 50.00 1,296,600 0
23-Oct-2023 50.00 50.00 50.00 50.00 451,000 0
20-Oct-2023 50.00 50.00 50.00 50.00 714,500 0
19-Oct-2023 50.00 50.00 50.00 50.00 452,200 0
18-Oct-2023 50.00 51.00 50.00 50.00 9,536,500 0
17-Oct-2023 50.00 53.00 50.00 50.00 43,423,400 0
16-Oct-2023 50.00 55.00 50.00 50.00 81,963,900 0
13-Oct-2023 50.00 50.00 50.00 50.00 128,500 0
12-Oct-2023 50.00 50.00 50.00 50.00 352,000 0
11-Oct-2023 50.00 50.00 50.00 50.00 192,300 0
10-Oct-2023 50.00 50.00 50.00 50.00 1,059,300 0
09-Oct-2023 50.00 50.00 50.00 50.00 317,100 0
06-Oct-2023 50.00 50.00 50.00 50.00 614,300 0
05-Oct-2023 50.00 51.00 50.00 50.00 1,570,800 0
04-Oct-2023 50.00 51.00 50.00 50.00 13,868,800 0
03-Oct-2023 51.00 52.00 50.00 50.00 14,085,400 0
02-Oct-2023 51.00 52.00 50.00 51.00 9,759,300 0
29-Sep-2023 51.00 52.00 50.00 51.00 26,540,100 0
27-Sep-2023 50.00 53.00 50.00 51.00 78,219,700 0
26-Sep-2023 51.00 52.00 50.00 50.00 26,911,400 0
25-Sep-2023 51.00 59.00 50.00 51.00 141,484,900 0
22-Sep-2023 51.00 52.00 50.00 51.00 24,320,400 0
21-Sep-2023 50.00 52.00 50.00 51.00 14,445,900 0
20-Sep-2023 52.00 52.00 50.00 50.00 29,887,800 0
19-Sep-2023 50.00 55.00 50.00 51.00 56,802,900 0
18-Sep-2023 50.00 50.00 50.00 50.00 22,800 0
15-Sep-2023 50.00 50.00 50.00 50.00 26,100 0
14-Sep-2023 50.00 50.00 50.00 50.00 3,700 0
13-Sep-2023 50.00 50.00 50.00 50.00 16,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 7,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 10,500 0
08-Sep-2023 50.00 50.00 50.00 50.00 20,200 0
07-Sep-2023 50.00 50.00 50.00 50.00 13,800 0
06-Sep-2023 50.00 50.00 50.00 50.00 44,900 0
05-Sep-2023 50.00 50.00 50.00 50.00 53,200 0
04-Sep-2023 50.00 50.00 50.00 50.00 3,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 7,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 4,100 0
30-Aug-2023 50.00 50.00 50.00 50.00 3,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 22,200 0