PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia · Delayed Price · Currency is IDR 195.00
+17.00 (9.55%)
Sep 3, 2025, 8:19 AM WIB
IDX:FLMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | - | - | 2,984,800 |
| Sep 2, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Sep 1, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 9.55% | 2,984,800 |
| Aug 29, 2025 | 176.00 | 178.00 | 169.00 | 178.00 | 178.00 | 9.88% | 7,002,100 |
| Aug 28, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 27, 2025 | 162.00 | 162.00 | 150.00 | 162.00 | 162.00 | 9.46% | 19,233,000 |
| Aug 26, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 545,400 |
| Aug 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9.76% | 1,572,900 |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 9.82% | 167,100 |
| Aug 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | 62,500 |
| Aug 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 246,400 |
| Aug 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 836,700 |
| Aug 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 1,074,400 |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 760,000 |
| Aug 13, 2025 | 65.00 | 71.00 | 62.00 | 71.00 | 71.00 | 9.23% | 4,045,000 |
| Aug 12, 2025 | 62.00 | 65.00 | 59.00 | 65.00 | 65.00 | 4.84% | 2,493,700 |
| Aug 11, 2025 | 62.00 | 65.00 | 58.00 | 62.00 | 62.00 | 1.64% | 1,711,900 |
| Aug 8, 2025 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 8.93% | 5,009,700 |
| Aug 7, 2025 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 4,556,000 |
| Aug 6, 2025 | 48.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 3,996,600 |
| Aug 5, 2025 | 54.00 | 55.00 | 47.00 | 47.00 | 47.00 | -9.62% | 6,025,000 |
| Aug 4, 2025 | 54.00 | 56.00 | 50.00 | 52.00 | 52.00 | -1.89% | 769,600 |
| Aug 1, 2025 | 63.00 | 63.00 | 53.00 | 53.00 | 53.00 | -8.62% | 6,469,100 |
| Jul 31, 2025 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 9.43% | 3,215,000 |
| Jul 30, 2025 | 49.00 | 53.00 | 48.00 | 53.00 | 53.00 | 8.16% | 7,067,700 |
| Jul 29, 2025 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 1,101,100 |
| Jul 28, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 277,800 |
| Jul 25, 2025 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | -1.96% | 501,900 |
| Jul 24, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 1,242,400 |
| Jul 23, 2025 | 48.00 | 50.00 | 46.00 | 47.00 | 47.00 | -2.08% | 751,700 |
| Jul 22, 2025 | 52.00 | 52.00 | 47.00 | 48.00 | 48.00 | -7.69% | 1,607,900 |
| Jul 21, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 224,500 |
| Jul 18, 2025 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 140,700 |
| Jul 17, 2025 | 54.00 | 54.00 | 47.00 | 50.00 | 50.00 | - | 47,700 |
| Jul 16, 2025 | 52.00 | 52.00 | 47.00 | 50.00 | 50.00 | -1.96% | 436,000 |
| Jul 15, 2025 | 53.00 | 55.00 | 50.00 | 51.00 | 51.00 | -7.27% | 503,200 |
| Jul 14, 2025 | 57.00 | 58.00 | 52.00 | 55.00 | 55.00 | -3.51% | 454,400 |
| Jul 11, 2025 | 51.00 | 57.00 | 51.00 | 57.00 | 57.00 | 9.62% | 928,300 |
| Jul 10, 2025 | 51.00 | 52.00 | 48.00 | 52.00 | 52.00 | 1.96% | 842,700 |
| Jul 9, 2025 | 49.00 | 53.00 | 46.00 | 51.00 | 51.00 | 4.08% | 1,385,600 |
| Jul 8, 2025 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | 6.52% | 892,600 |
| Jul 7, 2025 | 47.00 | 51.00 | 46.00 | 46.00 | 46.00 | -2.13% | 224,600 |
| Jul 4, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 67,200 |
| Jul 3, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 197,900 |
| Jul 2, 2025 | 44.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 493,700 |
| Jul 1, 2025 | 41.00 | 45.00 | 41.00 | 44.00 | 44.00 | 7.32% | 276,600 |
| Jun 30, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 455,500 |
| Jun 26, 2025 | 45.00 | 49.00 | 41.00 | 42.00 | 42.00 | -6.67% | 571,700 |
| Jun 25, 2025 | 45.00 | 46.00 | 41.00 | 45.00 | 45.00 | 4.65% | 1,212,800 |
| Jun 24, 2025 | 49.00 | 49.00 | 43.00 | 43.00 | 43.00 | -8.51% | 1,398,400 |