IDX · FUTR · stock
PT Futura Energi Global Tbk (FUTR) stock price history
Every IDX trading session of PT Futura Energi Global Tbk from Feb 27, 2023 to Sep 28, 2026: 851 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUTR adjusted close, 2023 to 2026
- IDR 800.00
- All time high, 2025
- IDR 865.00
- 52 week high, IDR 100.00 low
- 851
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FUTR key facts
- PT Futura Energi Global Tbk (FUTR) closed at IDR 268.00 on Sep 28, 2026 on IDX.
- FUTR's all time high close is IDR 800.00, set on Nov 6, 2025; its all time low close is IDR 7.00 on Jul 12, 2024.
- FUTR's 52 week range is IDR 100.00 to IDR 865.00.
- FUTR returned -46.4% over the year to Sep 28, 2026.
- Since Feb 27, 2023 FUTR returned +168%, +31.7% a year compounded.
- FUTR's deepest drawdown was -95.7% from Mar 1, 2023 to Jul 12, 2024.
- DataCedar holds 851 daily sessions of FUTR history from Feb 27, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FUTR price chart, 2023 to 2026
FUTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.6% |
| 3 months | +49.7% |
| 6 months | +19.6% |
| Year to date | -59.4% |
| 1 year | -46.4% |
| 3 years | +425.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2023 | +168.0% |
| Compound annual growth, 3.6 years | +31.7% |
FUTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 800.00 on Nov 6, 2025
- All time low close
- IDR 7.00 on Jul 12, 2024
- 52 week high
- IDR 865.00 on Oct 22, 2025
- 52 week low
- IDR 100.00 on Jun 8, 2026
- Deepest drawdown
- -95.7% from Mar 1, 2023 to Jul 12, 2024, recovered Dec 2, 2024
- Best single session
- +35.0% on Jul 3, 2026
- Worst single session
- -20.6% on Jan 9, 2025
- Volatility, 1 year annualised
- 108.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2023
- 2.7×
- Best calendar year
- 2025, +343%
- Worst calendar year
- 2024, +198%
FUTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 27, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 660.00 | IDR 720.00 | IDR 100.00 | IDR 268.00 | -59.4% | 7.5B | 178 |
| 2025 | IDR 149.00 | IDR 865.00 | IDR 50.00 | IDR 660.00 | +343.0% | 24.2B | 236 |
| 2024 | IDR 50.00 | IDR 185.00 | IDR 7.00 | IDR 149.00 | +198.0% | 2.2B | 237 |
| 2023 | IDR 93.00 | IDR 177.00 | IDR 50.00 | IDR 50.00 | n/a | 17.8B | 200 |
FUTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 268.00 | -24.3% |
| August 2026 | IDR 354.00 | +26.4% |
| July 2026 | IDR 280.00 | +68.7% |
| June 2026 | IDR 166.00 | -7.3% |
| May 2026 | IDR 179.00 | -20.8% |
| April 2026 | IDR 226.00 | +3.7% |
| March 2026 | IDR 218.00 | -31.9% |
| February 2026 | IDR 320.00 | -22.0% |
| January 2026 | IDR 410.00 | -37.9% |
| December 2025 | IDR 660.00 | -2.9% |
| November 2025 | IDR 680.00 | -0.7% |
| October 2025 | IDR 685.00 | +37.0% |
About the FUTR data
Daily bars. 851 sessions from Feb 27, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FUTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FUTR share price history
