Stock listing
IDX:FUTR PT Futura Energi Global Tbk Saham
Follow PT Futura Energi Global Tbk into a list and get an email when it puts out news.
Share price · IDX:FUTR
105.00 IDR -1.00 (-0.9%)
Close on Nov 6, 2026
- Day range
- 99.00 – 106.00 IDRNov 6, 2026
- Volume
- 17.51M sharesNov 6, 2026
- Market cap
- 696.7B IDRAt the close on Nov 6, 2026 · price × 6.64B shares outstanding
- 52-week range
- 99.00 – 835.00 IDRLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- 14.13B IDRMedian day 35.30M shares · 2 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · IDX:FUTR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 105.00 | -1.00 | -0.9% | 106.00 | 106.00 | 99.00 | 17,514,400 | |
| 106.00 | -2.00 | -1.9% | 114.00 | 121.00 | 103.00 | 43,507,900 | |
| 108.00 | -5.00 | -4.4% | 106.00 | 110.00 | 106.00 | 18,680,100 | |
| 113.00 | -8.00 | -6.6% | 122.00 | 124.00 | 113.00 | 16,541,000 | |
| 121.00 | +1.00 | +0.8% | 120.00 | 126.00 | 112.00 | 34,357,200 | |
| 120.00 | -8.00 | -6.3% | 120.00 | 128.00 | 120.00 | 8,446,600 | |
| 128.00 | -9.00 | -6.6% | 140.00 | 142.00 | 128.00 | 12,265,500 | |
| 137.00 | -9.00 | -6.2% | 146.00 | 146.00 | 136.00 | 30,327,200 | |
| 146.00 | -10.00 | -6.4% | 156.00 | 168.00 | 146.00 | 34,204,800 | |
| 156.00 | -11.00 | -6.6% | 167.00 | 185.00 | 156.00 | 80,152,100 | |
| 167.00 | +17.00 | +11.3% | 153.00 | 173.00 | 153.00 | 70,076,000 | |
| 150.00 | -6.00 | -3.8% | 148.00 | 162.00 | 146.00 | 28,903,500 | |
| 156.00 | -7.00 | -4.3% | 164.00 | 166.00 | 152.00 | 36,344,400 | |
| 163.00 | -6.00 | -3.6% | 158.00 | 174.00 | 158.00 | 34,481,600 | |
| 169.00 | -12.00 | -6.6% | 169.00 | 169.00 | 169.00 | 2,437,100 | |
| 181.00 | -31.00 | -14.6% | 181.00 | 188.00 | 181.00 | 8,282,000 | |
| 212.00 | -8.00 | -3.6% | 222.00 | 222.00 | 206.00 | 18,376,300 | |
| 220.00 | +8.00 | +3.8% | 212.00 | 224.00 | 210.00 | 18,274,800 | |
| 212.00 | -18.00 | -7.8% | 232.00 | 232.00 | 210.00 | 21,314,600 | |
| 230.00 | -22.00 | -8.7% | 254.00 | 254.00 | 218.00 | 35,301,500 | |
| 252.00 | +2.00 | +0.8% | 250.00 | 256.00 | 230.00 | 24,189,700 | |
| 250.00 | -18.00 | -6.7% | 268.00 | 278.00 | 250.00 | 28,821,500 | |
| 268.00 | -14.00 | -5.0% | 282.00 | 284.00 | 266.00 | 35,513,800 | |
| 282.00 | +28.00 | +11.0% | 256.00 | 286.00 | 250.00 | 55,497,500 | |
| 254.00 | +4.00 | +1.6% | 254.00 | 268.00 | 250.00 | 19,100,100 | |
| 250.00 | -8.00 | -3.1% | 264.00 | 264.00 | 250.00 | 14,697,700 | |
| 258.00 | +8.00 | +3.2% | 250.00 | 258.00 | 244.00 | 13,287,100 | |
| 250.00 | -10.00 | -3.8% | 260.00 | 268.00 | 250.00 | 17,564,600 | |
| 260.00 | -8.00 | -3.0% | 268.00 | 268.00 | 254.00 | 19,098,000 | |
| 268.00 | 0.00 | 0.0% | 266.00 | 286.00 | 260.00 | 29,336,300 | |
| 268.00 | -10.00 | -3.6% | 278.00 | 278.00 | 262.00 | 22,252,100 | |
| 278.00 | +10.00 | +3.7% | 268.00 | 282.00 | 254.00 | 42,391,800 | |
| 268.00 | +12.00 | +4.7% | 264.00 | 272.00 | 240.00 | 52,724,700 | |
| 256.00 | +2.00 | +0.8% | 254.00 | 268.00 | 246.00 | 31,206,100 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 264.00 | 244.00 | 27,547,400 | |
| 254.00 | -16.00 | -5.9% | 272.00 | 272.00 | 250.00 | 32,626,800 | |
| 270.00 | -12.00 | -4.3% | 282.00 | 286.00 | 256.00 | 62,351,500 | |
| 282.00 | -20.00 | -6.6% | 300.00 | 304.00 | 278.00 | 41,818,100 | |
| 302.00 | 0.00 | 0.0% | 304.00 | 312.00 | 296.00 | 22,645,500 | |
| 302.00 | +8.00 | +2.7% | 296.00 | 308.00 | 282.00 | 51,509,200 | |
| 294.00 | -6.00 | -2.0% | 294.00 | 296.00 | 282.00 | 36,360,400 | |
| 300.00 | -18.00 | -5.7% | 320.00 | 320.00 | 296.00 | 66,778,000 | |
| 318.00 | -2.00 | -0.6% | 320.00 | 322.00 | 306.00 | 37,503,500 | |
| 320.00 | +6.00 | +1.9% | 314.00 | 326.00 | 314.00 | 25,732,100 | |
| 314.00 | -4.00 | -1.3% | 318.00 | 328.00 | 314.00 | 29,445,000 | |
| 318.00 | -14.00 | -4.2% | 332.00 | 336.00 | 318.00 | 71,403,300 | |
| 332.00 | -12.00 | -3.5% | 344.00 | 346.00 | 326.00 | 89,381,700 | |
| 344.00 | -24.00 | -6.5% | 366.00 | 366.00 | 330.00 | 99,601,000 | |
| 368.00 | +14.00 | +4.0% | 356.00 | 370.00 | 346.00 | 68,954,200 | |
| 354.00 | -6.00 | -1.7% | 360.00 | 382.00 | 346.00 | 174,617,500 | |
| 360.00 | +32.00 | +9.8% | 330.00 | 360.00 | 316.00 | 97,170,800 | |
| 328.00 | +30.00 | +10.1% | 298.00 | 332.00 | 296.00 | 62,656,900 | |
| 298.00 | -44.00 | -12.9% | 344.00 | 346.00 | 298.00 | 56,517,700 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 342.00 | 342.00 | 0 | |
| 342.00 | -4.00 | -1.2% | 346.00 | 352.00 | 334.00 | 42,397,800 | |
| 346.00 | +26.00 | +8.1% | 320.00 | 356.00 | 320.00 | 114,331,400 | |
| 320.00 | -2.00 | -0.6% | 326.00 | 330.00 | 314.00 | 48,428,200 | |
| 322.00 | +18.00 | +5.9% | 296.00 | 324.00 | 282.00 | 128,518,100 | |
| 304.00 | -32.00 | -9.5% | 336.00 | 342.00 | 302.00 | 83,729,500 | |
| 336.00 | 0.00 | 0.0% | 336.00 | 336.00 | 336.00 | 0 | |
| 336.00 | +6.00 | +1.8% | 332.00 | 346.00 | 328.00 | 56,387,400 | |
| 330.00 | -12.00 | -3.5% | 342.00 | 346.00 | 326.00 | 30,429,200 | |
| 342.00 | +16.00 | +4.9% | 326.00 | 344.00 | 322.00 | 63,392,700 | |
| 326.00 | -42.00 | -11.4% | 370.00 | 372.00 | 318.00 | 115,178,400 | |
| 368.00 | +18.00 | +5.1% | 352.00 | 376.00 | 346.00 | 99,273,200 | |
| 350.00 | -8.00 | -2.2% | 358.00 | 370.00 | 346.00 | 84,011,200 | |
| 358.00 | +46.00 | +14.7% | 312.00 | 370.00 | 312.00 | 244,620,900 |
- Ticker
- IDX:FUTR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Submission of Material Transaction/Changes in Main Business Activities
Latest news
Submission of Material Transaction/Changes in Main Business Activities
Nov 5, 2026
Closed 105.00 (-0.9%) on Nov 6, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Nov 5, 2026
Closed 105.00 (-0.9%) on Nov 6, 2026
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 230.00 (-8.7%) on Oct 12, 2026
Execution of the Conditional Share Purchase Agreement (CSPA).
Oct 1, 2026
Closed 250.00 (-3.1%) on Oct 2, 2026
Explanation on Request for Explanation of the Exchange
Sep 28, 2026
Closed 260.00 (-3.0%) on Sep 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 9, 2026
Closed 300.00 (-5.7%) on Sep 10, 2026
Information Disclosure on the Change in the Ownership Structure of PT Aurora Dhana Nusantara as the Controlling Shareholder of the Company
Aug 28, 2026
Closed 354.00 (-1.7%) on Aug 31, 2026
Disclosure of Information regarding the Change in the Company's Classification from a Foreign Investment (PMA) Facility to a Domestic Investment (PMDN) Facility.
Jul 31, 2026
Closed 330.00 (+17.9%) on Aug 3, 2026
Report of ownership or any changes in share ownership of public companies
Jul 22, 2026
Closed 246.00 (0.0%) on Jul 22, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 224.00 (-0.9%) on Jul 16, 2026
PT Futura Energi Global Tbk on 6ix
- News releases
- 20 in the last 12 months · 20 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Futura Energi Global Tbk.