Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
18-May-2026 160.00 170.00 157.00 162.00 447,600 0
15-May-2026 170.00 170.00 170.00 170.00 0 0
14-May-2026 170.00 170.00 170.00 170.00 0 0
13-May-2026 160.00 178.00 157.00 170.00 445,600 0
12-May-2026 168.00 174.00 154.00 170.00 829,500 0
11-May-2026 168.00 174.00 166.00 168.00 1,186,500 0
08-May-2026 175.00 175.00 166.00 170.00 278,700 0
07-May-2026 173.00 176.00 162.00 175.00 202,900 0
06-May-2026 176.00 178.00 173.00 175.00 350,800 0
05-May-2026 172.00 179.00 172.00 178.00 1,171,300 0
04-May-2026 178.00 186.00 171.00 176.00 601,600 0
30-Apr-2026 175.00 179.00 164.00 178.00 1,214,900 0
29-Apr-2026 162.00 178.00 162.00 175.00 2,984,000 0
28-Apr-2026 166.00 167.00 160.00 162.00 2,094,800 0
27-Apr-2026 159.00 167.00 154.00 162.00 1,104,200 0
24-Apr-2026 164.00 169.00 154.00 159.00 526,900 0
23-Apr-2026 171.00 171.00 165.00 165.00 511,700 0
22-Apr-2026 173.00 177.00 166.00 171.00 2,366,100 0
21-Apr-2026 165.00 168.00 154.00 168.00 7,142,200 0
20-Apr-2026 158.00 170.00 157.00 165.00 2,620,500 0
17-Apr-2026 151.00 163.00 150.00 158.00 1,523,200 0
16-Apr-2026 155.00 158.00 150.00 151.00 1,199,200 0
15-Apr-2026 158.00 159.00 147.00 156.00 1,055,300 0
14-Apr-2026 143.00 155.00 141.00 155.00 3,078,200 0
13-Apr-2026 145.00 150.00 137.00 141.00 473,000 0
10-Apr-2026 147.00 150.00 141.00 145.00 995,300 0
09-Apr-2026 159.00 159.00 147.00 147.00 981,300 0
08-Apr-2026 144.00 159.00 144.00 151.00 2,735,900 0
07-Apr-2026 137.00 145.00 135.00 145.00 1,470,400 0
06-Apr-2026 134.00 134.00 132.00 132.00 113,900 0
02-Apr-2026 135.00 135.00 134.00 134.00 311,600 0
01-Apr-2026 136.00 140.00 131.00 135.00 523,200 0
31-Mar-2026 137.00 143.00 129.00 130.00 649,200 0
30-Mar-2026 125.00 141.00 125.00 137.00 780,800 0
27-Mar-2026 137.00 140.00 134.00 134.00 209,900 0
26-Mar-2026 131.00 146.00 131.00 136.00 208,000 0
25-Mar-2026 133.00 140.00 127.00 136.00 378,600 0
17-Mar-2026 134.00 146.00 134.00 138.00 1,390,400 0
16-Mar-2026 142.00 143.00 132.00 134.00 788,100 0
13-Mar-2026 148.00 156.00 138.00 145.00 477,200 0
12-Mar-2026 149.00 158.00 147.00 148.00 1,666,900 0
11-Mar-2026 145.00 157.00 141.00 148.00 1,319,700 0
10-Mar-2026 135.00 146.00 135.00 144.00 525,800 0
09-Mar-2026 149.00 152.00 135.00 135.00 1,628,800 0
06-Mar-2026 132.00 149.00 130.00 149.00 1,362,100 0
05-Mar-2026 128.00 137.00 128.00 136.00 509,400 0
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