Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
10-Aug-2022 79.00 79.00 79.00 79.00 0 0
09-Aug-2022 79.00 79.00 79.00 79.00 0 0
08-Aug-2022 79.00 79.00 79.00 79.00 0 0
05-Aug-2022 79.00 79.00 79.00 79.00 0 0
04-Aug-2022 79.00 79.00 79.00 79.00 0 0
03-Aug-2022 79.00 79.00 79.00 79.00 0 0
02-Aug-2022 79.00 79.00 79.00 79.00 0 0
01-Aug-2022 79.00 79.00 79.00 79.00 0 0
29-Jul-2022 79.00 79.00 79.00 79.00 0 0
28-Jul-2022 77.00 79.00 74.00 79.00 57,100 0
27-Jul-2022 75.00 77.00 72.00 77.00 95,300 0
26-Jul-2022 76.00 77.00 76.00 76.00 4,200 0
25-Jul-2022 76.00 78.00 74.00 78.00 12,200 0
22-Jul-2022 79.00 79.00 76.00 78.00 3,400 0
21-Jul-2022 77.00 79.00 71.00 79.00 53,000 0
20-Jul-2022 79.00 80.00 77.00 77.00 140,000 0
19-Jul-2022 77.00 79.00 77.00 79.00 76,200 0
18-Jul-2022 75.00 78.00 74.00 77.00 129,100 0
15-Jul-2022 77.00 80.00 74.00 78.00 166,500 0
14-Jul-2022 77.00 78.00 76.00 78.00 11,800 0
13-Jul-2022 78.00 80.00 78.00 79.00 25,900 0
12-Jul-2022 75.00 79.00 75.00 78.00 13,400 0
11-Jul-2022 78.00 82.00 77.00 79.00 49,400 0
08-Jul-2022 73.00 78.00 72.00 78.00 64,900 0
07-Jul-2022 77.00 77.00 72.00 77.00 8,800 0
06-Jul-2022 75.00 78.00 75.00 77.00 6,400 0
05-Jul-2022 74.00 76.00 74.00 76.00 39,500 0
04-Jul-2022 78.00 78.00 71.00 76.00 190,300 0
01-Jul-2022 79.00 79.00 76.00 78.00 75,700 0
30-Jun-2022 87.00 88.00 76.00 80.00 577,500 0
29-Jun-2022 76.00 83.00 76.00 83.00 1,397,900 0
28-Jun-2022 75.00 78.00 75.00 76.00 34,500 0
27-Jun-2022 78.00 81.00 73.00 75.00 326,100 0
24-Jun-2022 75.00 78.00 74.00 74.00 41,300 0
23-Jun-2022 79.00 79.00 75.00 79.00 121,400 0
22-Jun-2022 79.00 79.00 77.00 79.00 1,200 0
21-Jun-2022 77.00 82.00 77.00 79.00 91,700 0
20-Jun-2022 76.00 77.00 73.00 77.00 395,300 0
17-Jun-2022 76.00 78.00 75.00 76.00 58,000 0
16-Jun-2022 76.00 78.00 76.00 77.00 104,800 0
15-Jun-2022 79.00 79.00 76.00 79.00 169,400 0
14-Jun-2022 79.00 79.00 75.00 79.00 113,800 0
13-Jun-2022 82.00 83.00 77.00 80.00 143,700 0
10-Jun-2022 82.00 83.00 78.00 83.00 259,200 0
09-Jun-2022 85.00 86.00 82.00 82.00 252,900 0
08-Jun-2022 83.00 89.00 80.00 85.00 78,600 0
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