Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
04-Mar-2026 141.00 141.00 126.00 129.00 685,700 0
03-Mar-2026 135.00 142.00 131.00 138.00 970,900 0
02-Mar-2026 154.00 154.00 144.00 144.00 4,979,300 0
27-Feb-2026 160.00 167.00 150.00 159.00 888,400 0
26-Feb-2026 163.00 170.00 151.00 160.00 1,739,300 0
25-Feb-2026 162.00 173.00 156.00 163.00 904,700 0
24-Feb-2026 150.00 165.00 147.00 161.00 4,700,500 0
23-Feb-2026 151.00 159.00 145.00 150.00 270,800 0
20-Feb-2026 160.00 160.00 150.00 151.00 550,500 0
19-Feb-2026 145.00 159.00 144.00 159.00 2,261,400 0
18-Feb-2026 143.00 154.00 139.00 145.00 2,927,000 0
13-Feb-2026 130.00 143.00 128.00 143.00 2,244,800 0
12-Feb-2026 131.00 133.00 125.00 130.00 390,400 0
11-Feb-2026 131.00 134.00 127.00 131.00 653,700 0
10-Feb-2026 138.00 138.00 125.00 128.00 1,354,200 0
09-Feb-2026 134.00 134.00 126.00 130.00 957,400 0
06-Feb-2026 120.00 143.00 120.00 134.00 5,128,100 0
05-Feb-2026 121.00 133.00 118.00 133.00 3,242,900 0
04-Feb-2026 127.00 137.00 118.00 121.00 1,934,600 0
03-Feb-2026 120.00 135.00 111.00 127.00 3,413,300 0
02-Feb-2026 136.00 136.00 123.00 123.00 1,639,300 0
30-Jan-2026 138.00 138.00 126.00 136.00 5,890,700 0
29-Jan-2026 140.00 155.00 140.00 140.00 3,113,000 0
28-Jan-2026 173.00 173.00 155.00 155.00 1,890,000 0
27-Jan-2026 170.00 173.00 158.00 172.00 4,273,500 0
26-Jan-2026 144.00 158.00 142.00 158.00 2,530,200 0
23-Jan-2026 151.00 151.00 140.00 144.00 1,747,200 0
22-Jan-2026 164.00 169.00 150.00 151.00 2,968,000 0
21-Jan-2026 173.00 179.00 157.00 158.00 5,045,000 0
20-Jan-2026 180.00 180.00 165.00 173.00 3,375,000 0
19-Jan-2026 206.00 206.00 180.00 181.00 4,812,000 0
15-Jan-2026 186.00 199.00 183.00 195.00 10,761,000 0
14-Jan-2026 165.00 182.00 164.00 182.00 10,306,300 0
13-Jan-2026 167.00 167.00 150.00 166.00 4,936,500 0
12-Jan-2026 150.00 154.00 145.00 152.00 4,525,400 0
09-Jan-2026 152.00 153.00 138.00 150.00 1,576,200 0
08-Jan-2026 145.00 148.00 135.00 142.00 1,225,000 0
07-Jan-2026 151.00 159.00 142.00 145.00 1,878,500 0
06-Jan-2026 156.00 156.00 145.00 148.00 1,348,300 0
05-Jan-2026 152.00 166.00 151.00 156.00 2,402,700 0
02-Jan-2026 139.00 152.00 139.00 152.00 4,194,400 0
30-Dec-2025 143.00 157.00 134.00 139.00 5,329,000 0
29-Dec-2025 130.00 143.00 120.00 143.00 9,932,200 0
24-Dec-2025 123.00 130.00 120.00 130.00 2,557,600 0
23-Dec-2025 108.00 119.00 108.00 119.00 3,605,200 0
22-Dec-2025 113.00 123.00 107.00 109.00 3,406,400 0
19-Dec-2025 119.00 119.00 111.00 114.00 1,949,100 0
18-Dec-2025 108.00 121.00 107.00 118.00 4,857,900 0
17-Dec-2025 118.00 126.00 107.00 117.00 8,439,300 0
16-Dec-2025 131.00 131.00 118.00 118.00 9,731,200 0
15-Dec-2025 145.00 147.00 131.00 131.00 9,500,400 0
12-Dec-2025 164.00 166.00 145.00 145.00 8,207,100 0
11-Dec-2025 174.00 178.00 161.00 161.00 6,982,000 0
10-Dec-2025 182.00 182.00 167.00 178.00 1,257,700 0
09-Dec-2025 198.00 198.00 181.00 182.00 2,872,400 0
08-Dec-2025 195.00 200.00 186.00 190.00 1,226,200 0
05-Dec-2025 190.00 208.00 183.00 189.00 2,355,400 0
04-Dec-2025 175.00 190.00 169.00 190.00 1,828,700 0
03-Dec-2025 159.00 185.00 159.00 179.00 1,351,600 0
02-Dec-2025 173.00 189.00 159.00 175.00 2,760,500 0
01-Dec-2025 189.00 192.00 171.00 174.00 3,352,800 0
28-Nov-2025 196.00 196.00 180.00 189.00 2,630,200 0
27-Nov-2025 200.00 208.00 187.00 196.00 2,192,600 0
26-Nov-2025 206.00 218.00 196.00 200.00 3,271,400 0
25-Nov-2025 226.00 234.00 214.00 214.00 1,271,200 0
24-Nov-2025 214.00 238.00 214.00 226.00 2,739,100 0
21-Nov-2025 210.00 224.00 204.00 218.00 4,040,600 0
20-Nov-2025 208.00 228.00 200.00 210.00 2,509,200 0
19-Nov-2025 238.00 246.00 208.00 208.00 8,447,000 0
18-Nov-2025 260.00 260.00 222.00 230.00 9,230,600 0
17-Nov-2025 220.00 238.00 218.00 238.00 8,368,000 0
14-Nov-2025 210.00 220.00 190.00 218.00 4,683,600 0
13-Nov-2025 224.00 232.00 206.00 210.00 6,947,800 0
12-Nov-2025 240.00 252.00 222.00 228.00 5,003,600 0
11-Nov-2025 220.00 250.00 218.00 238.00 9,458,000 0
10-Nov-2025 214.00 228.00 214.00 228.00 8,468,600 0
07-Nov-2025 230.00 230.00 208.00 208.00 7,267,500 0
06-Nov-2025 234.00 234.00 210.00 230.00 8,014,200 0
05-Nov-2025 206.00 214.00 196.00 214.00 15,026,200 0
04-Nov-2025 206.00 208.00 193.00 196.00 4,102,500 0
03-Nov-2025 200.00 210.00 197.00 206.00 7,043,100 0
31-Oct-2025 191.00 200.00 183.00 200.00 9,053,700 0
30-Oct-2025 186.00 190.00 181.00 183.00 5,728,200 0
29-Oct-2025 190.00 192.00 171.00 185.00 5,142,800 0
28-Oct-2025 202.00 206.00 180.00 183.00 5,118,800 0
27-Oct-2025 185.00 200.00 185.00 199.00 10,901,700 0
24-Oct-2025 166.00 182.00 166.00 182.00 9,762,200 0
23-Oct-2025 155.00 170.00 155.00 166.00 4,964,000 0
22-Oct-2025 166.00 181.00 149.00 166.00 13,233,300 0
21-Oct-2025 150.00 165.00 146.00 165.00 10,442,000 0
20-Oct-2025 159.00 161.00 145.00 150.00 3,618,300 0
17-Oct-2025 157.00 169.00 142.00 159.00 9,266,600 0
16-Oct-2025 138.00 157.00 138.00 157.00 9,574,400 0
15-Oct-2025 150.00 153.00 135.00 143.00 6,572,400 0
14-Oct-2025 162.00 163.00 147.00 150.00 9,242,200 0
13-Oct-2025 171.00 173.00 161.00 163.00 5,045,100 0
10-Oct-2025 166.00 173.00 163.00 171.00 5,416,000 0
09-Oct-2025 170.00 172.00 163.00 164.00 5,012,400 0
08-Oct-2025 181.00 182.00 162.00 163.00 6,435,100 0
07-Oct-2025 200.00 202.00 180.00 180.00 5,571,000 0