Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,627.68 -870.45 (-1.42%) CMC Crypto 200
1,263.76 -20.07 (-1.56%)
PT Lini Imaji Kreasi Ekosistem Tbk (FUTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,048,400 |
| 27 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,325,300 |
| 26 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 120,000 |
| 25 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 484,600 |
| 24 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 607,000 |
| 21 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 362,200 |
| 20 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 115,000 |
| 19 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 145,400 |
| 14 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 89,800 |
| 13 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 37,500 |
| 12 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 79,600 |
| 11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 22,600 |
| 10 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 17,400 |
| 07 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 61,700 |
| 06 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 33,700 |
| 05 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 55,900 |
| 04 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 17,200 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 50,700 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12,700 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,800 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 99,700 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 320,500 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,500 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,800 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 69,000 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,300 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,200 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,900 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,900 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,800 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,200 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,700 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,300 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 106,400 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 66,500 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 460,300 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,800 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,900 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,800 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 379,500 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,900 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,500 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,000 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,200 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,800 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300,800 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 198,400 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,500 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,100 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.