Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
04-Aug-2026 71.00 76.00 70.00 72.00 6,693,800 0
03-Aug-2026 73.00 74.00 68.00 70.00 3,516,800 0
31-Jul-2026 75.00 76.00 70.00 73.00 3,587,600 0
30-Jul-2026 81.00 84.00 72.00 75.00 22,570,000 0
29-Jul-2026 86.00 86.00 74.00 80.00 10,276,100 0
28-Jul-2026 75.00 80.00 75.00 80.00 5,857,600 0
27-Jul-2026 73.00 73.00 73.00 73.00 2,823,900 0
24-Jul-2026 71.00 75.00 71.00 75.00 3,237,400 0
23-Jul-2026 68.00 69.00 68.00 69.00 3,511,400 0
22-Jul-2026 63.00 68.00 63.00 68.00 3,032,400 0
21-Jul-2026 68.00 68.00 68.00 68.00 8,397,000 0
20-Jul-2026 62.00 62.00 62.00 62.00 878,000 0
17-Jul-2026 56.00 57.00 56.00 57.00 3,915,800 0
16-Jul-2026 52.00 52.00 52.00 52.00 0 0
15-Jul-2026 52.00 52.00 52.00 52.00 0 0
14-Jul-2026 52.00 52.00 52.00 52.00 0 0
13-Jul-2026 52.00 52.00 52.00 52.00 0 0
10-Jul-2026 52.00 52.00 52.00 52.00 0 0
09-Jul-2026 52.00 52.00 52.00 52.00 0 0
08-Jul-2026 52.00 52.00 52.00 52.00 0 0
07-Jul-2026 52.00 52.00 52.00 52.00 0 0
06-Jul-2026 52.00 52.00 52.00 52.00 0 0
03-Jul-2026 52.00 52.00 52.00 52.00 0 0
02-Jul-2026 55.00 56.00 50.00 52.00 6,331,300 0
01-Jul-2026 58.00 58.00 53.00 55.00 4,161,400 0
30-Jun-2026 62.00 63.00 57.00 58.00 4,628,000 0
29-Jun-2026 70.00 70.00 63.00 63.00 6,412,800 0
26-Jun-2026 72.00 72.00 65.00 69.00 4,487,700 0
25-Jun-2026 65.00 74.00 65.00 72.00 2,828,000 0
24-Jun-2026 72.00 72.00 72.00 72.00 0 0
23-Jun-2026 81.00 82.00 72.00 72.00 9,782,700 0
22-Jun-2026 83.00 89.00 80.00 80.00 6,166,100 0
19-Jun-2026 89.00 89.00 87.00 88.00 1,250,700 0
18-Jun-2026 89.00 92.00 87.00 89.00 2,222,500 0
17-Jun-2026 87.00 94.00 86.00 89.00 11,659,200 0
15-Jun-2026 92.00 97.00 83.00 87.00 13,661,500 0
12-Jun-2026 90.00 98.00 90.00 92.00 26,948,300 0
11-Jun-2026 110.00 110.00 99.00 99.00 5,426,900 0
10-Jun-2026 122.00 130.00 110.00 110.00 3,901,100 0
09-Jun-2026 134.00 134.00 122.00 122.00 764,800 0
08-Jun-2026 149.00 149.00 135.00 135.00 429,800 0
05-Jun-2026 142.00 155.00 132.00 149.00 1,628,900 0
04-Jun-2026 154.00 154.00 142.00 142.00 1,630,100 0
03-Jun-2026 163.00 164.00 148.00 154.00 464,200 0
02-Jun-2026 155.00 165.00 146.00 164.00 2,021,400 0
29-May-2026 144.00 158.00 144.00 154.00 782,200 0
28-May-2026 144.00 144.00 144.00 144.00 0 0
27-May-2026 144.00 144.00 144.00 144.00 0 0
26-May-2026 146.00 146.00 142.00 144.00 36,400 0
25-May-2026 149.00 149.00 141.00 145.00 474,300 0
22-May-2026 149.00 149.00 138.00 149.00 1,152,700 0
21-May-2026 158.00 158.00 150.00 150.00 811,900 0
20-May-2026 150.00 159.00 150.00 152.00 559,300 0
19-May-2026 161.00 170.00 150.00 151.00 2,668,200 0
18-May-2026 160.00 170.00 157.00 162.00 447,600 0
15-May-2026 170.00 170.00 170.00 170.00 0 0
14-May-2026 170.00 170.00 170.00 170.00 0 0
13-May-2026 160.00 178.00 157.00 170.00 445,600 0
12-May-2026 168.00 174.00 154.00 170.00 829,500 0
11-May-2026 168.00 174.00 166.00 168.00 1,186,500 0
08-May-2026 175.00 175.00 166.00 170.00 278,700 0
07-May-2026 173.00 176.00 162.00 175.00 202,900 0
06-May-2026 176.00 178.00 173.00 175.00 350,800 0
05-May-2026 172.00 179.00 172.00 178.00 1,171,300 0
04-May-2026 178.00 186.00 171.00 176.00 601,600 0
30-Apr-2026 175.00 179.00 164.00 178.00 1,214,900 0
29-Apr-2026 162.00 178.00 162.00 175.00 2,984,000 0
28-Apr-2026 166.00 167.00 160.00 162.00 2,094,800 0
27-Apr-2026 159.00 167.00 154.00 162.00 1,104,200 0
24-Apr-2026 164.00 169.00 154.00 159.00 526,900 0
23-Apr-2026 171.00 171.00 165.00 165.00 511,700 0
22-Apr-2026 173.00 177.00 166.00 171.00 2,366,100 0
21-Apr-2026 165.00 168.00 154.00 168.00 7,142,200 0
20-Apr-2026 158.00 170.00 157.00 165.00 2,620,500 0
17-Apr-2026 151.00 163.00 150.00 158.00 1,523,200 0
16-Apr-2026 155.00 158.00 150.00 151.00 1,199,200 0
15-Apr-2026 158.00 159.00 147.00 156.00 1,055,300 0
14-Apr-2026 143.00 155.00 141.00 155.00 3,078,200 0
13-Apr-2026 145.00 150.00 137.00 141.00 473,000 0
10-Apr-2026 147.00 150.00 141.00 145.00 995,300 0
09-Apr-2026 159.00 159.00 147.00 147.00 981,300 0
08-Apr-2026 144.00 159.00 144.00 151.00 2,735,900 0
07-Apr-2026 137.00 145.00 135.00 145.00 1,470,400 0
06-Apr-2026 134.00 134.00 132.00 132.00 113,900 0
02-Apr-2026 135.00 135.00 134.00 134.00 311,600 0
01-Apr-2026 136.00 140.00 131.00 135.00 523,200 0
31-Mar-2026 137.00 143.00 129.00 130.00 649,200 0
30-Mar-2026 125.00 141.00 125.00 137.00 780,800 0
27-Mar-2026 137.00 140.00 134.00 134.00 209,900 0
26-Mar-2026 131.00 146.00 131.00 136.00 208,000 0
25-Mar-2026 133.00 140.00 127.00 136.00 378,600 0
17-Mar-2026 134.00 146.00 134.00 138.00 1,390,400 0
16-Mar-2026 142.00 143.00 132.00 134.00 788,100 0
13-Mar-2026 148.00 156.00 138.00 145.00 477,200 0
12-Mar-2026 149.00 158.00 147.00 148.00 1,666,900 0
11-Mar-2026 145.00 157.00 141.00 148.00 1,319,700 0
10-Mar-2026 135.00 146.00 135.00 144.00 525,800 0
09-Mar-2026 149.00 152.00 135.00 135.00 1,628,800 0
06-Mar-2026 132.00 149.00 130.00 149.00 1,362,100 0
05-Mar-2026 128.00 137.00 128.00 136.00 509,400 0