Price History - FLMC

Kembali ke Company
Ticker: FLMC
Company: PT Falmaco Nonwoven Industri Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 216.00 216.00 195.00 200.00 4,979,000 0
03-Oct-2025 234.00 234.00 204.00 216.00 6,682,500 0
02-Oct-2025 195.00 214.00 195.00 214.00 9,561,700 0
01-Oct-2025 178.00 195.00 177.00 195.00 8,363,600 0
30-Sep-2025 197.00 198.00 178.00 178.00 11,635,300 0
29-Sep-2025 218.00 228.00 197.00 197.00 13,309,300 0
26-Sep-2025 210.00 222.00 193.00 218.00 10,964,800 0
25-Sep-2025 232.00 240.00 214.00 214.00 7,853,400 0
24-Sep-2025 260.00 260.00 236.00 236.00 15,675,100 0
23-Sep-2025 262.00 304.00 262.00 262.00 14,169,200 0
22-Sep-2025 352.00 354.00 290.00 290.00 16,805,800 0
19-Sep-2025 322.00 322.00 322.00 322.00 10,505,400 0
18-Sep-2025 294.00 294.00 294.00 294.00 8,280,600 0
17-Sep-2025 262.00 268.00 262.00 268.00 12,516,900 0
16-Sep-2025 280.00 280.00 232.00 244.00 24,534,900 0
15-Sep-2025 256.00 256.00 256.00 256.00 186,200 0
12-Sep-2025 234.00 234.00 234.00 234.00 485,400 0
11-Sep-2025 214.00 214.00 214.00 214.00 2,447,200 0
10-Sep-2025 195.00 195.00 195.00 195.00 0 0
09-Sep-2025 195.00 195.00 195.00 195.00 0 0
08-Sep-2025 195.00 195.00 195.00 195.00 0 0
04-Sep-2025 195.00 195.00 195.00 195.00 0 0
03-Sep-2025 195.00 195.00 195.00 195.00 0 0
02-Sep-2025 195.00 195.00 195.00 195.00 0 0
01-Sep-2025 195.00 195.00 193.00 195.00 2,984,800 0
29-Aug-2025 176.00 178.00 169.00 178.00 6,946,700 0
28-Aug-2025 162.00 162.00 162.00 162.00 0 0
27-Aug-2025 162.00 162.00 150.00 162.00 19,233,000 0
26-Aug-2025 148.00 148.00 148.00 148.00 545,400 0
25-Aug-2025 135.00 135.00 135.00 135.00 1,504,300 0
22-Aug-2025 123.00 123.00 123.00 123.00 157,100 0
21-Aug-2025 112.00 112.00 112.00 112.00 59,100 0
20-Aug-2025 102.00 102.00 102.00 102.00 243,200 0
19-Aug-2025 93.00 93.00 93.00 93.00 827,800 0
15-Aug-2025 85.00 85.00 85.00 85.00 1,074,400 0
14-Aug-2025 78.00 78.00 78.00 78.00 759,800 0
13-Aug-2025 65.00 71.00 62.00 71.00 4,045,000 0
12-Aug-2025 62.00 65.00 59.00 65.00 2,493,700 0
11-Aug-2025 62.00 65.00 58.00 62.00 1,711,900 0
08-Aug-2025 56.00 61.00 56.00 61.00 5,009,700 0
07-Aug-2025 52.00 56.00 52.00 56.00 4,556,000 0
06-Aug-2025 48.00 51.00 47.00 51.00 3,996,600 0
05-Aug-2025 54.00 55.00 47.00 47.00 6,025,000 0
04-Aug-2025 54.00 56.00 50.00 52.00 769,600 0
01-Aug-2025 63.00 63.00 53.00 53.00 6,469,100 0
31-Jul-2025 58.00 58.00 55.00 58.00 3,215,000 0
30-Jul-2025 49.00 53.00 48.00 53.00 7,067,700 0
29-Jul-2025 51.00 51.00 48.00 49.00 1,101,100 0
28-Jul-2025 50.00 51.00 48.00 49.00 277,800 0
25-Jul-2025 50.00 50.00 47.00 50.00 501,900 0
24-Jul-2025 47.00 51.00 47.00 51.00 1,242,400 0
23-Jul-2025 48.00 50.00 46.00 47.00 751,700 0
22-Jul-2025 52.00 52.00 47.00 48.00 1,607,900 0
21-Jul-2025 52.00 53.00 50.00 52.00 224,500 0