Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
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
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