PT Falmaco Nonwoven Industri Tbk(ID:FLMC)
Rp157.00-17.00 (-9.77%)
ID:FLMC
PT Falmaco Nonwoven Industri Tbk historical prices
Rp157.00
At close:-17.00 (-9.77%)
PT Falmaco Nonwoven Industri Tbk (FLMC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -9.77% | 242,800 | 0.04 |
| Nov 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | 5,072,000 | 0.82 |
| Nov 09, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +9.66% | 33,796,102 | 5.91 |
| Nov 06, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | +10.00% | 9,719,700 | 1.74 |
| Nov 05, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | +9.59% | 8,187,300 | 1.49 |
| Nov 04, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | +9.77% | 7,537,500 | 1.39 |
| Nov 03, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | +9.92% | 5,662,000 | 1.05 |
| Nov 02, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | -6.20% | 2,174,100 | 0.41 |
| Oct 30, 2026 | 117.00 | 130.00 | 117.00 | 129.00 | 129.00 | -0.77% | 513,300 | 0.09 |
| Oct 29, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -9.09% | 903,800 | 0.16 |
| Oct 28, 2026 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | +3.62% | 1,117,300 | 0.20 |
| Oct 27, 2026 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | -9.21% | 2,378,900 | 0.41 |
| Oct 26, 2026 | 137.00 | 161.00 | 137.00 | 152.00 | 152.00 | 0.00% | 2,361,800 | 0.39 |
| Oct 23, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | +9.35% | 6,430,300 | 1.08 |
| Oct 22, 2026 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | +9.45% | 2,566,400 | 0.43 |
| Oct 21, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -1.55% | 6,238,500 | 1.05 |
| Oct 20, 2026 | 130.00 | 130.00 | 120.00 | 129.00 | 129.00 | -0.77% | 4,054,900 | 0.68 |
| Oct 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.72% | 11,600 | 0.00 |
| Oct 16, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -9.43% | 2,282,500 | 0.38 |
| Oct 15, 2026 | 167.00 | 167.00 | 155.00 | 159.00 | 159.00 | +2.58% | 1,531,500 | 0.25 |
| Oct 14, 2026 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | +2.65% | 703,700 | 0.12 |
| Oct 13, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 2,152,300 | 0.35 |
| Oct 12, 2026 | 171.00 | 171.00 | 152.00 | 152.00 | 152.00 | -8.98% | 2,138,800 | 0.35 |
| Oct 09, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | +9.15% | 1,947,900 | 0.32 |
| Oct 08, 2026 | 146.00 | 154.00 | 146.00 | 153.00 | 153.00 | +6.25% | 866,200 | 0.14 |
| Oct 07, 2026 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | -4.00% | 1,760,800 | 0.29 |
| Oct 06, 2026 | 156.00 | 162.00 | 143.00 | 150.00 | 150.00 | -5.06% | 4,865,100 | 0.83 |
| Oct 05, 2026 | 156.00 | 159.00 | 145.00 | 158.00 | 158.00 | +8.97% | 8,670,100 | 1.51 |
| Oct 02, 2026 | 132.00 | 145.00 | 125.00 | 145.00 | 145.00 | +9.85% | 10,258,700 | 1.83 |
| Oct 01, 2026 | 135.00 | 136.00 | 124.00 | 132.00 | 132.00 | +5.60% | 5,192,900 | 0.94 |
| Sep 30, 2026 | 124.00 | 128.00 | 112.00 | 125.00 | 125.00 | +0.81% | 7,824,400 | 1.45 |
| Sep 29, 2026 | 135.00 | 135.00 | 122.00 | 124.00 | 124.00 | -8.15% | 7,408,200 | 1.38 |
| Sep 28, 2026 | 151.00 | 151.00 | 126.00 | 135.00 | 135.00 | -2.17% | 1,870,100 | 0.35 |
| Sep 25, 2026 | 143.00 | 143.00 | 126.00 | 138.00 | 138.00 | +3.76% | 6,026,400 | 1.12 |
| Sep 24, 2026 | 130.00 | 137.00 | 126.00 | 133.00 | 133.00 | +6.40% | 10,047,900 | 1.89 |
| Sep 23, 2026 | 125.00 | 125.00 | 114.00 | 125.00 | 125.00 | +9.65% | 4,791,600 | 0.90 |
| Sep 22, 2026 | 113.00 | 114.00 | 101.00 | 114.00 | 114.00 | +9.62% | 6,012,000 | 1.14 |
| Sep 21, 2026 | 95.00 | 104.00 | 88.00 | 104.00 | 104.00 | +9.47% | 8,713,700 | 1.70 |
| Sep 18, 2026 | 101.00 | 103.00 | 95.00 | 95.00 | 95.00 | -9.52% | 7,117,500 | 1.38 |
| Sep 17, 2026 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | -9.48% | 7,728,900 | 1.50 |
| Sep 16, 2026 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | -9.38% | 4,572,400 | 0.90 |
| Sep 15, 2026 | 131.00 | 133.00 | 123.00 | 128.00 | 128.00 | -2.29% | 1,668,000 | 0.33 |
| Sep 14, 2026 | 135.00 | 140.00 | 130.00 | 131.00 | 131.00 | -3.68% | 8,472,000 | 1.64 |
| Sep 11, 2026 | 130.00 | 138.00 | 119.00 | 136.00 | 136.00 | +5.43% | 9,928,700 | 1.99 |
| Sep 10, 2026 | 134.00 | 144.00 | 126.00 | 129.00 | 129.00 | -3.73% | 12,905,100 | 2.58 |
| Sep 09, 2026 | 122.00 | 134.00 | 111.00 | 134.00 | 134.00 | +8.94% | 6,769,100 | 1.27 |
| Sep 08, 2026 | 118.00 | 125.00 | 116.00 | 123.00 | 123.00 | +6.96% | 14,489,000 | 2.79 |
| Sep 07, 2026 | 113.00 | 118.00 | 108.00 | 115.00 | 115.00 | +6.48% | 17,714,100 | 3.56 |
| Sep 04, 2026 | 108.00 | 108.00 | 96.00 | 108.00 | 108.00 | +9.09% | 15,209,900 | 3.21 |
| Sep 03, 2026 | 104.00 | 113.00 | 94.00 | 99.00 | 99.00 | -3.88% | 22,633,500 | 5.16 |
