Price History - FUTR

Kembali ke Company
Ticker: FUTR
Company: PT Futura Energi Global Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 51.00 54.00 50.00 51.00 130,872,500 0
05-Jun-2023 53.00 58.00 51.00 51.00 89,336,300 0
31-May-2023 59.00 66.00 59.00 59.00 260,332,700 0
30-May-2023 66.00 72.00 63.00 63.00 187,130,000 0
29-May-2023 68.00 74.00 67.00 67.00 262,226,500 0
26-May-2023 73.00 77.00 71.00 71.00 295,387,200 0
25-May-2023 73.00 75.00 72.00 73.00 26,441,300 0
24-May-2023 74.00 76.00 70.00 73.00 168,098,400 0
23-May-2023 76.00 79.00 73.00 73.00 214,060,600 0
22-May-2023 75.00 81.00 72.00 76.00 550,799,700 0
19-May-2023 77.00 92.00 75.00 75.00 1,027,213,000 0
17-May-2023 85.00 88.00 80.00 80.00 293,988,300 0
16-May-2023 89.00 93.00 84.00 85.00 404,761,200 0
15-May-2023 96.00 100.00 89.00 90.00 505,472,000 0
12-May-2023 100.00 105.00 95.00 95.00 241,663,400 0
11-May-2023 101.00 104.00 95.00 100.00 338,569,300 0
10-May-2023 95.00 103.00 92.00 100.00 274,750,700 0
09-May-2023 92.00 98.00 87.00 94.00 232,431,800 0
08-May-2023 81.00 98.00 80.00 90.00 577,945,900 0
05-May-2023 80.00 86.00 76.00 80.00 177,606,500 0
04-May-2023 80.00 84.00 78.00 80.00 84,286,800 0
03-May-2023 79.00 84.00 78.00 80.00 44,949,200 0
02-May-2023 82.00 85.00 76.00 79.00 128,096,900 0
28-Apr-2023 77.00 84.00 75.00 81.00 142,070,100 0
27-Apr-2023 78.00 81.00 72.00 77.00 101,624,800 0
26-Apr-2023 68.00 80.00 65.00 77.00 172,308,300 0
18-Apr-2023 69.00 75.00 69.00 69.00 20,415,600 0
17-Apr-2023 82.00 82.00 73.00 74.00 19,964,000 0
14-Apr-2023 83.00 86.00 78.00 78.00 57,400,100 0
13-Apr-2023 79.00 89.00 78.00 83.00 169,268,900 0
12-Apr-2023 84.00 88.00 83.00 83.00 22,997,800 0
11-Apr-2023 89.00 101.00 89.00 89.00 121,386,400 0
10-Apr-2023 101.00 102.00 95.00 95.00 72,121,700 0
06-Apr-2023 110.00 110.00 102.00 102.00 142,524,100 0
05-Apr-2023 125.00 125.00 107.00 109.00 214,239,200 0
04-Apr-2023 120.00 126.00 113.00 115.00 215,253,400 0
03-Apr-2023 102.00 124.00 102.00 121.00 160,294,800 0
31-Mar-2023 115.00 117.00 109.00 109.00 78,486,500 0
30-Mar-2023 125.00 143.00 117.00 117.00 172,950,500 0
29-Mar-2023 129.00 130.00 124.00 125.00 40,319,300 0
28-Mar-2023 130.00 133.00 125.00 129.00 83,491,900 0
27-Mar-2023 121.00 132.00 120.00 128.00 125,680,500 0
24-Mar-2023 119.00 124.00 117.00 121.00 34,380,000 0
21-Mar-2023 117.00 123.00 110.00 119.00 132,303,500 0
20-Mar-2023 121.00 124.00 118.00 118.00 67,308,800 0
17-Mar-2023 144.00 144.00 126.00 126.00 282,457,800 0