Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 414.00 422.00 408.00 412.00 2,572,600 0
05-Aug-2021 414.00 434.00 374.00 412.00 15,585,400 0
04-Aug-2021 406.00 416.00 404.00 414.00 3,802,200 0
03-Aug-2021 386.00 410.00 384.00 404.00 5,720,600 0
02-Aug-2021 402.00 404.00 382.00 386.00 2,764,200 0
30-Jul-2021 366.00 402.00 366.00 402.00 9,689,100 0
29-Jul-2021 350.00 370.00 348.00 366.00 3,445,000 0
28-Jul-2021 346.00 352.00 346.00 350.00 4,177,100 0
27-Jul-2021 344.00 352.00 336.00 346.00 3,198,000 0
26-Jul-2021 352.00 356.00 342.00 344.00 1,377,600 0
23-Jul-2021 346.00 358.00 344.00 354.00 2,616,500 0
22-Jul-2021 332.00 354.00 330.00 344.00 6,065,100 0
21-Jul-2021 324.00 336.00 322.00 330.00 1,944,400 0
19-Jul-2021 294.00 324.00 294.00 324.00 8,028,600 0
16-Jul-2021 244.00 296.00 244.00 296.00 9,862,000 0
15-Jul-2021 270.00 270.00 270.00 270.00 249,400 0
14-Jul-2021 320.00 320.00 300.00 300.00 1,727,300 0
13-Jul-2021 292.00 292.00 292.00 292.00 33,800 0
12-Jul-2021 266.00 266.00 266.00 266.00 56,100 0
09-Jul-2021 242.00 242.00 242.00 242.00 5,700 0
08-Jul-2021 220.00 220.00 220.00 220.00 111,700 0