Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
07-Jun-2022 83.00 87.00 81.00 84.00 194,300 0
06-Jun-2022 80.00 87.00 78.00 85.00 1,045,100 0
03-Jun-2022 82.00 84.00 80.00 80.00 132,100 0
02-Jun-2022 91.00 95.00 80.00 83.00 509,600 0
31-May-2022 78.00 88.00 77.00 88.00 2,265,700 0
30-May-2022 80.00 80.00 77.00 80.00 77,700 0
27-May-2022 76.00 80.00 76.00 80.00 84,800 0
25-May-2022 78.00 81.00 75.00 77.00 97,100 0
24-May-2022 78.00 82.00 72.00 78.00 756,300 0
23-May-2022 77.00 80.00 74.00 78.00 184,000 0
20-May-2022 79.00 82.00 74.00 78.00 268,900 0
19-May-2022 75.00 79.00 74.00 79.00 60,400 0
18-May-2022 77.00 80.00 75.00 77.00 153,500 0
17-May-2022 77.00 79.00 74.00 77.00 155,100 0
13-May-2022 76.00 83.00 76.00 80.00 226,700 0
12-May-2022 84.00 87.00 74.00 76.00 337,600 0
11-May-2022 75.00 83.00 75.00 82.00 414,700 0
10-May-2022 79.00 79.00 74.00 78.00 219,400 0
09-May-2022 80.00 82.00 77.00 79.00 343,200 0
28-Apr-2022 87.00 87.00 79.00 80.00 1,263,900 0
27-Apr-2022 93.00 93.00 85.00 87.00 330,800 0
26-Apr-2022 90.00 103.00 85.00 87.00 1,375,600 0
25-Apr-2022 94.00 94.00 94.00 94.00 404,400 0
22-Apr-2022 124.00 126.00 104.00 104.00 2,177,800 0
21-Apr-2022 115.00 115.00 114.00 115.00 807,900 0
20-Apr-2022 98.00 105.00 98.00 105.00 2,506,400 0
19-Apr-2022 90.00 96.00 90.00 96.00 2,361,000 0
18-Apr-2022 82.00 88.00 79.00 88.00 2,334,700 0
14-Apr-2022 74.00 80.00 72.00 80.00 624,800 0
13-Apr-2022 73.00 76.00 72.00 73.00 205,900 0
12-Apr-2022 76.00 76.00 73.00 73.00 178,200 0
11-Apr-2022 76.00 78.00 75.00 77.00 181,200 0
08-Apr-2022 77.00 78.00 76.00 77.00 252,900 0
07-Apr-2022 76.00 78.00 75.00 77.00 218,100 0
06-Apr-2022 73.00 77.00 73.00 76.00 121,800 0
05-Apr-2022 70.00 77.00 70.00 75.00 169,100 0
04-Apr-2022 73.00 77.00 73.00 77.00 584,400 0
01-Apr-2022 73.00 79.00 73.00 76.00 90,500 0
31-Mar-2022 77.00 79.00 75.00 78.00 313,600 0
30-Mar-2022 80.00 80.00 77.00 79.00 48,900 0
29-Mar-2022 78.00 80.00 77.00 80.00 129,300 0
28-Mar-2022 76.00 80.00 76.00 80.00 172,900 0
25-Mar-2022 75.00 81.00 75.00 80.00 258,500 0
24-Mar-2022 72.00 80.00 72.00 79.00 341,300 0
23-Mar-2022 79.00 81.00 77.00 78.00 245,700 0
22-Mar-2022 80.00 80.00 78.00 80.00 151,100 0
21-Mar-2022 79.00 80.00 75.00 80.00 181,000 0
18-Mar-2022 81.00 81.00 78.00 81.00 88,600 0
17-Mar-2022 80.00 81.00 79.00 81.00 124,800 0
16-Mar-2022 79.00 81.00 78.00 80.00 174,200 0
15-Mar-2022 84.00 84.00 79.00 79.00 195,200 0
14-Mar-2022 77.00 84.00 77.00 84.00 247,200 0
11-Mar-2022 79.00 84.00 77.00 82.00 392,500 0
10-Mar-2022 76.00 80.00 76.00 79.00 322,200 0
09-Mar-2022 82.00 82.00 76.00 78.00 686,300 0
08-Mar-2022 81.00 83.00 81.00 81.00 29,362,200 0
07-Mar-2022 81.00 90.00 81.00 90.00 605,800 0
04-Mar-2022 81.00 90.00 81.00 90.00 489,500 0
02-Mar-2022 81.00 90.00 81.00 90.00 508,000 0
01-Mar-2022 89.00 93.00 86.00 90.00 1,621,000 0
25-Feb-2022 86.00 94.00 86.00 89.00 1,053,100 0
24-Feb-2022 90.00 96.00 85.00 90.00 3,017,100 0
23-Feb-2022 90.00 95.00 86.00 90.00 4,611,100 0
22-Feb-2022 102.00 104.00 90.00 90.00 2,830,300 0
21-Feb-2022 88.00 101.00 87.00 100.00 3,616,300 0
18-Feb-2022 106.00 108.00 96.00 96.00 12,550,500 0
17-Feb-2022 128.00 128.00 106.00 106.00 35,776,700 0
16-Feb-2022 129.00 140.00 117.00 117.00 10,855,900 0
15-Feb-2022 129.00 129.00 129.00 129.00 11,440,100 0
14-Feb-2022 146.00 156.00 143.00 143.00 610,600 0
11-Feb-2022 173.00 173.00 156.00 156.00 19,627,100 0
10-Feb-2022 192.00 192.00 173.00 173.00 5,135,200 0
09-Feb-2022 192.00 195.00 191.00 192.00 800,800 0
08-Feb-2022 188.00 200.00 188.00 193.00 884,700 0
07-Feb-2022 191.00 195.00 190.00 190.00 843,400 0
04-Feb-2022 204.00 216.00 192.00 197.00 789,300 0
03-Feb-2022 195.00 210.00 194.00 202.00 1,568,300 0
02-Feb-2022 212.00 212.00 191.00 193.00 2,868,900 0
31-Jan-2022 212.00 212.00 212.00 212.00 2,707,900 0
28-Jan-2022 234.00 234.00 234.00 234.00 4,418,900 0
27-Jan-2022 258.00 264.00 258.00 258.00 6,354,100 0
26-Jan-2022 286.00 288.00 254.00 286.00 12,017,800 0
25-Jan-2022 258.00 282.00 258.00 282.00 7,247,800 0
24-Jan-2022 262.00 264.00 242.00 258.00 4,388,400 0
21-Jan-2022 238.00 260.00 238.00 260.00 6,363,100 0
20-Jan-2022 238.00 246.00 234.00 238.00 1,353,400 0
19-Jan-2022 240.00 240.00 216.00 240.00 4,116,100 0
18-Jan-2022 240.00 248.00 216.00 240.00 1,508,700 0
17-Jan-2022 218.00 238.00 212.00 238.00 1,767,200 0
14-Jan-2022 224.00 228.00 212.00 218.00 2,176,700 0
13-Jan-2022 250.00 250.00 226.00 226.00 11,662,600 0
12-Jan-2022 250.00 250.00 250.00 250.00 4,215,800 0
11-Jan-2022 276.00 276.00 276.00 276.00 11,564,200 0
10-Jan-2022 340.00 340.00 306.00 306.00 8,436,000 0
07-Jan-2022 306.00 340.00 306.00 338.00 8,627,800 0
06-Jan-2022 338.00 338.00 338.00 338.00 5,461,000 0
05-Jan-2022 374.00 374.00 374.00 374.00 4,283,000 0
04-Jan-2022 414.00 414.00 414.00 414.00 3,488,200 0
03-Jan-2022 460.00 460.00 460.00 460.00 9,065,000 0
30-Dec-2021 525.00 530.00 510.00 510.00 14,991,800 0