PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia · Delayed Price · Currency is IDR 147.00
-4.00 (-2.65%)
Apr 9, 2026, 4:04 PM WIB
IDX:FLMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 159.00 | 159.00 | 151.00 | 155.00 | - | 2.65% | 182,000 |
| Apr 8, 2026 | 144.00 | 159.00 | 144.00 | 151.00 | 151.00 | 4.14% | 2,735,900 |
| Apr 7, 2026 | 137.00 | 145.00 | 135.00 | 145.00 | 145.00 | 9.85% | 1,470,400 |
| Apr 6, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 113,900 |
| Apr 2, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 311,600 |
| Apr 1, 2026 | 136.00 | 140.00 | 131.00 | 135.00 | 135.00 | 3.85% | 523,200 |
| Mar 31, 2026 | 137.00 | 143.00 | 129.00 | 130.00 | 130.00 | -5.11% | 649,200 |
| Mar 30, 2026 | 125.00 | 141.00 | 125.00 | 137.00 | 137.00 | 2.24% | 780,800 |
| Mar 27, 2026 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 209,900 |
| Mar 26, 2026 | 131.00 | 146.00 | 131.00 | 136.00 | 136.00 | - | 208,000 |
| Mar 25, 2026 | 133.00 | 140.00 | 127.00 | 136.00 | 136.00 | -1.45% | 378,600 |
| Mar 17, 2026 | 134.00 | 146.00 | 134.00 | 138.00 | 138.00 | 2.99% | 1,390,400 |
| Mar 16, 2026 | 142.00 | 143.00 | 132.00 | 134.00 | 134.00 | -7.59% | 788,100 |
| Mar 13, 2026 | 148.00 | 156.00 | 138.00 | 145.00 | 145.00 | -2.03% | 477,200 |
| Mar 12, 2026 | 149.00 | 158.00 | 147.00 | 148.00 | 148.00 | - | 1,666,900 |
| Mar 11, 2026 | 145.00 | 157.00 | 141.00 | 148.00 | 148.00 | 2.78% | 1,320,700 |
| Mar 10, 2026 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | 6.67% | 525,800 |
| Mar 9, 2026 | 149.00 | 152.00 | 135.00 | 135.00 | 135.00 | -9.40% | 1,628,800 |
| Mar 6, 2026 | 132.00 | 149.00 | 130.00 | 149.00 | 149.00 | 9.56% | 1,362,100 |
| Mar 5, 2026 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 5.43% | 509,400 |
| Mar 4, 2026 | 141.00 | 141.00 | 126.00 | 129.00 | 129.00 | -6.52% | 685,700 |
| Mar 3, 2026 | 135.00 | 142.00 | 131.00 | 138.00 | 138.00 | -4.17% | 970,900 |
| Mar 2, 2026 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | -9.43% | 4,979,300 |
| Feb 27, 2026 | 160.00 | 167.00 | 150.00 | 159.00 | 159.00 | -0.63% | 888,400 |
| Feb 26, 2026 | 163.00 | 170.00 | 151.00 | 160.00 | 160.00 | -1.84% | 1,738,300 |
| Feb 25, 2026 | 162.00 | 173.00 | 156.00 | 163.00 | 163.00 | 1.24% | 904,700 |
| Feb 24, 2026 | 150.00 | 165.00 | 147.00 | 161.00 | 161.00 | 7.33% | 4,700,500 |
| Feb 23, 2026 | 151.00 | 159.00 | 145.00 | 150.00 | 150.00 | -0.66% | 276,300 |
| Feb 20, 2026 | 160.00 | 160.00 | 150.00 | 151.00 | 151.00 | -5.03% | 550,500 |
| Feb 19, 2026 | 145.00 | 159.00 | 144.00 | 159.00 | 159.00 | 9.66% | 2,261,400 |
| Feb 18, 2026 | 143.00 | 154.00 | 139.00 | 145.00 | 145.00 | 1.40% | 2,927,000 |
| Feb 13, 2026 | 130.00 | 143.00 | 128.00 | 143.00 | 143.00 | 10.00% | 2,244,800 |
| Feb 12, 2026 | 131.00 | 133.00 | 125.00 | 130.00 | 130.00 | -0.76% | 390,400 |
| Feb 11, 2026 | 131.00 | 134.00 | 127.00 | 131.00 | 131.00 | 2.34% | 653,700 |
| Feb 10, 2026 | 138.00 | 138.00 | 125.00 | 128.00 | 128.00 | -1.54% | 1,354,200 |
| Feb 9, 2026 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | -2.99% | 957,400 |
| Feb 6, 2026 | 120.00 | 143.00 | 120.00 | 134.00 | 134.00 | 0.75% | 5,128,100 |
| Feb 5, 2026 | 121.00 | 133.00 | 118.00 | 133.00 | 133.00 | 9.92% | 3,242,900 |
| Feb 4, 2026 | 127.00 | 137.00 | 118.00 | 121.00 | 121.00 | -4.72% | 1,934,600 |
| Feb 3, 2026 | 120.00 | 135.00 | 111.00 | 127.00 | 127.00 | 3.25% | 3,413,300 |
| Feb 2, 2026 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | -9.56% | 1,639,300 |
| Jan 30, 2026 | 138.00 | 138.00 | 126.00 | 136.00 | 136.00 | -2.86% | 5,890,700 |
| Jan 29, 2026 | 140.00 | 155.00 | 140.00 | 140.00 | 140.00 | -9.68% | 3,113,000 |
| Jan 28, 2026 | 173.00 | 173.00 | 155.00 | 155.00 | 155.00 | -9.88% | 1,890,000 |
| Jan 27, 2026 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | 8.86% | 4,273,500 |
| Jan 26, 2026 | 144.00 | 158.00 | 142.00 | 158.00 | 158.00 | 9.72% | 2,530,200 |
| Jan 23, 2026 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | -4.64% | 1,747,200 |
| Jan 22, 2026 | 164.00 | 169.00 | 150.00 | 151.00 | 151.00 | -4.43% | 2,968,000 |
| Jan 21, 2026 | 173.00 | 179.00 | 157.00 | 158.00 | 158.00 | -8.67% | 5,045,000 |
| Jan 20, 2026 | 180.00 | 180.00 | 165.00 | 173.00 | 173.00 | -4.42% | 3,375,000 |