Price History - FUTR

Kembali ke Company
Ticker: FUTR
Company: PT Futura Energi Global Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 27,400 0
25-Aug-2023 50.00 50.00 50.00 50.00 12,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 114,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 49,600 0
22-Aug-2023 50.00 50.00 50.00 50.00 7,000 0
21-Aug-2023 50.00 50.00 50.00 50.00 17,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 11,400 0
16-Aug-2023 50.00 50.00 50.00 50.00 14,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 388,900 0
14-Aug-2023 50.00 50.00 50.00 50.00 9,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 9,900 0
10-Aug-2023 50.00 50.00 50.00 50.00 34,800 0
09-Aug-2023 50.00 50.00 50.00 50.00 27,500 0
08-Aug-2023 50.00 50.00 50.00 50.00 106,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 132,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 40,600 0
03-Aug-2023 50.00 50.00 50.00 50.00 43,500 0
02-Aug-2023 50.00 50.00 50.00 50.00 325,500 0
01-Aug-2023 50.00 50.00 50.00 50.00 33,800 0
31-Jul-2023 50.00 50.00 50.00 50.00 21,895,600 0
28-Jul-2023 50.00 50.00 50.00 50.00 215,500 0
27-Jul-2023 50.00 50.00 50.00 50.00 49,400 0
26-Jul-2023 50.00 50.00 50.00 50.00 69,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 332,600 0
24-Jul-2023 50.00 50.00 50.00 50.00 502,900 0
21-Jul-2023 50.00 50.00 50.00 50.00 18,600 0
20-Jul-2023 50.00 50.00 50.00 50.00 126,900 0
18-Jul-2023 50.00 50.00 50.00 50.00 18,500 0
17-Jul-2023 50.00 50.00 50.00 50.00 80,600 0
14-Jul-2023 50.00 50.00 50.00 50.00 18,100 0
13-Jul-2023 50.00 50.00 50.00 50.00 19,900 0
12-Jul-2023 50.00 50.00 50.00 50.00 57,000 0
11-Jul-2023 50.00 50.00 50.00 50.00 40,100 0
10-Jul-2023 50.00 50.00 50.00 50.00 111,700 0
07-Jul-2023 50.00 50.00 50.00 50.00 137,600 0
06-Jul-2023 50.00 50.00 50.00 50.00 194,900 0
05-Jul-2023 50.00 50.00 50.00 50.00 7,094,200 0
04-Jul-2023 50.00 50.00 50.00 50.00 370,700 0
03-Jul-2023 50.00 50.00 50.00 50.00 33,700 0
27-Jun-2023 50.00 50.00 50.00 50.00 16,800 0
26-Jun-2023 50.00 50.00 50.00 50.00 38,700 0
23-Jun-2023 50.00 50.00 50.00 50.00 41,700 0
22-Jun-2023 50.00 50.00 50.00 50.00 65,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 54,800 0
20-Jun-2023 50.00 50.00 50.00 50.00 6,000 0
19-Jun-2023 50.00 50.00 50.00 50.00 200,000 0
16-Jun-2023 50.00 50.00 50.00 50.00 245,300 0
15-Jun-2023 50.00 50.00 50.00 50.00 680,900 0
14-Jun-2023 50.00 50.00 50.00 50.00 406,300 0
13-Jun-2023 50.00 51.00 50.00 50.00 4,133,300 0
12-Jun-2023 51.00 51.00 50.00 50.00 13,321,100 0
09-Jun-2023 51.00 54.00 50.00 50.00 215,497,300 0
08-Jun-2023 51.00 51.00 50.00 51.00 19,521,200 0
07-Jun-2023 55.00 56.00 50.00 50.00 503,239,500 0