Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
29-Dec-2021 630.00 645.00 565.00 565.00 23,464,100 0
28-Dec-2021 575.00 625.00 570.00 625.00 15,464,900 0
27-Dec-2021 520.00 570.00 515.00 570.00 9,108,600 0
24-Dec-2021 505.00 525.00 505.00 520.00 3,165,400 0
23-Dec-2021 505.00 520.00 505.00 510.00 2,324,100 0
22-Dec-2021 505.00 515.00 500.00 510.00 2,371,100 0
21-Dec-2021 498.00 505.00 498.00 505.00 1,628,400 0
20-Dec-2021 500.00 505.00 500.00 500.00 2,040,300 0
17-Dec-2021 505.00 515.00 500.00 505.00 3,579,900 0
16-Dec-2021 496.00 510.00 486.00 505.00 1,863,200 0
15-Dec-2021 498.00 530.00 490.00 490.00 2,874,100 0
14-Dec-2021 458.00 490.00 458.00 490.00 3,698,000 0
13-Dec-2021 412.00 446.00 410.00 446.00 6,719,400 0
10-Dec-2021 372.00 406.00 370.00 406.00 10,566,700 0
09-Dec-2021 340.00 370.00 338.00 370.00 10,459,100 0
08-Dec-2021 310.00 338.00 310.00 338.00 10,046,600 0
07-Dec-2021 306.00 308.00 306.00 308.00 12,707,900 0
06-Dec-2021 318.00 330.00 314.00 326.00 3,600 0
03-Dec-2021 320.00 320.00 318.00 318.00 200 0
02-Dec-2021 324.00 324.00 324.00 324.00 11,100 0
01-Dec-2021 326.00 328.00 304.00 328.00 10,900 0
30-Nov-2021 296.00 326.00 286.00 326.00 9,700 0
29-Nov-2021 316.00 316.00 316.00 316.00 10,000 0
26-Nov-2021 338.00 338.00 316.00 316.00 5,300 0
25-Nov-2021 322.00 344.00 310.00 340.00 14,200 0
24-Nov-2021 352.00 352.00 322.00 324.00 11,600 0
23-Nov-2021 336.00 368.00 318.00 346.00 51,300 0
22-Nov-2021 322.00 336.00 320.00 336.00 9,800 0
19-Nov-2021 312.00 312.00 310.00 310.00 4,900 0
18-Nov-2021 336.00 338.00 310.00 312.00 32,600 0
17-Nov-2021 302.00 330.00 300.00 322.00 44,600 0
16-Nov-2021 298.00 324.00 298.00 300.00 15,100 0
15-Nov-2021 310.00 310.00 298.00 298.00 17,700 0
12-Nov-2021 298.00 324.00 298.00 310.00 32,000 0
11-Nov-2021 308.00 342.00 284.00 298.00 186,200 0
10-Nov-2021 312.00 322.00 312.00 314.00 1,599,600 0
09-Nov-2021 328.00 340.00 308.00 312.00 43,200 0
08-Nov-2021 330.00 334.00 304.00 322.00 1,555,200 0
05-Nov-2021 364.00 364.00 330.00 330.00 9,500 0
04-Nov-2021 364.00 364.00 346.00 364.00 1,418,500 0
03-Nov-2021 346.00 368.00 312.00 364.00 3,800 0
02-Nov-2021 348.00 348.00 314.00 346.00 7,300 0
01-Nov-2021 376.00 376.00 348.00 348.00 8,300 0
29-Oct-2021 360.00 384.00 360.00 376.00 36,100 0
28-Oct-2021 358.00 390.00 358.00 380.00 67,600 0
27-Oct-2021 340.00 360.00 340.00 358.00 57,900 0
26-Oct-2021 318.00 348.00 300.00 336.00 66,900 0
25-Oct-2021 298.00 330.00 294.00 318.00 238,600 0
22-Oct-2021 300.00 302.00 300.00 300.00 3,700 0
21-Oct-2021 300.00 300.00 298.00 300.00 16,400 0
19-Oct-2021 298.00 302.00 294.00 300.00 533,800 0
18-Oct-2021 298.00 302.00 292.00 298.00 879,200 0
15-Oct-2021 298.00 302.00 296.00 298.00 517,000 0
14-Oct-2021 304.00 308.00 280.00 298.00 617,800 0
13-Oct-2021 298.00 304.00 296.00 304.00 1,754,500 0
12-Oct-2021 300.00 308.00 298.00 298.00 1,691,600 0
11-Oct-2021 320.00 324.00 298.00 300.00 1,504,400 0
08-Oct-2021 326.00 326.00 316.00 320.00 1,572,200 0
07-Oct-2021 328.00 328.00 318.00 328.00 1,096,200 0
06-Oct-2021 328.00 330.00 322.00 328.00 1,626,400 0
05-Oct-2021 340.00 340.00 324.00 326.00 1,157,600 0
04-Oct-2021 334.00 342.00 332.00 340.00 1,550,600 0
01-Oct-2021 334.00 346.00 332.00 338.00 3,213,600 0
30-Sep-2021 332.00 346.00 332.00 340.00 3,084,900 0
29-Sep-2021 324.00 336.00 322.00 334.00 4,013,500 0
28-Sep-2021 330.00 330.00 318.00 328.00 59,800 0
27-Sep-2021 336.00 340.00 326.00 330.00 978,400 0
24-Sep-2021 336.00 336.00 304.00 336.00 1,454,000 0
23-Sep-2021 364.00 366.00 328.00 336.00 2,339,700 0
22-Sep-2021 364.00 370.00 362.00 364.00 2,621,100 0
21-Sep-2021 372.00 372.00 344.00 364.00 1,548,200 0
20-Sep-2021 378.00 378.00 370.00 372.00 2,568,500 0
17-Sep-2021 378.00 380.00 374.00 378.00 2,664,200 0
16-Sep-2021 378.00 382.00 370.00 380.00 2,955,600 0
15-Sep-2021 376.00 384.00 370.00 380.00 2,732,300 0
14-Sep-2021 368.00 380.00 368.00 380.00 3,172,300 0
13-Sep-2021 368.00 378.00 366.00 376.00 2,966,000 0
10-Sep-2021 370.00 402.00 368.00 368.00 4,180,400 0
09-Sep-2021 372.00 374.00 362.00 370.00 2,503,500 0
08-Sep-2021 376.00 378.00 358.00 374.00 2,846,700 0
07-Sep-2021 342.00 376.00 342.00 376.00 6,869,100 0
06-Sep-2021 372.00 378.00 342.00 342.00 4,203,900 0
03-Sep-2021 350.00 388.00 350.00 378.00 2,375,900 0
02-Sep-2021 428.00 428.00 388.00 388.00 1,813,500 0
01-Sep-2021 444.00 444.00 430.00 430.00 2,644,000 0
31-Aug-2021 432.00 466.00 430.00 446.00 11,150,500 0
30-Aug-2021 432.00 438.00 432.00 436.00 2,535,800 0
27-Aug-2021 434.00 438.00 432.00 438.00 2,390,500 0
26-Aug-2021 436.00 440.00 432.00 438.00 2,461,900 0
25-Aug-2021 436.00 438.00 432.00 438.00 2,482,000 0
24-Aug-2021 436.00 438.00 432.00 436.00 2,369,900 0
23-Aug-2021 432.00 438.00 430.00 436.00 1,778,300 0
20-Aug-2021 432.00 434.00 426.00 434.00 1,282,700 0
19-Aug-2021 430.00 436.00 426.00 432.00 1,898,100 0
18-Aug-2021 426.00 430.00 412.00 430.00 1,886,100 0
16-Aug-2021 438.00 438.00 424.00 426.00 981,600 0
13-Aug-2021 438.00 440.00 432.00 438.00 2,401,100 0
12-Aug-2021 438.00 440.00 438.00 440.00 259,300 0
10-Aug-2021 440.00 440.00 430.00 438.00 3,759,200 0
09-Aug-2021 414.00 438.00 408.00 438.00 4,094,400 0