PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia · Delayed Price · Currency is IDR 159.00
-1.00 (-0.63%)
At close: Feb 27, 2026
IDX:FLMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 206.00 | 206.00 | 180.00 | 181.00 | 181.00 | -7.18% | 4,812,000 |
| Jan 15, 2026 | 186.00 | 199.00 | 183.00 | 195.00 | 195.00 | 7.14% | 10,761,000 |
| Jan 14, 2026 | 165.00 | 182.00 | 164.00 | 182.00 | 182.00 | 9.64% | 10,306,300 |
| Jan 13, 2026 | 167.00 | 167.00 | 150.00 | 166.00 | 166.00 | 9.21% | 4,936,500 |
| Jan 12, 2026 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 1.33% | 4,525,400 |
| Jan 9, 2026 | 152.00 | 153.00 | 138.00 | 150.00 | 150.00 | 5.63% | 1,576,200 |
| Jan 8, 2026 | 145.00 | 148.00 | 135.00 | 142.00 | 142.00 | -2.07% | 1,225,000 |
| Jan 7, 2026 | 151.00 | 159.00 | 142.00 | 145.00 | 145.00 | -2.03% | 1,878,500 |
| Jan 6, 2026 | 156.00 | 156.00 | 145.00 | 148.00 | 148.00 | -5.13% | 1,348,300 |
| Jan 5, 2026 | 152.00 | 166.00 | 151.00 | 156.00 | 156.00 | 2.63% | 2,402,700 |
| Jan 2, 2026 | 139.00 | 152.00 | 139.00 | 152.00 | 152.00 | 9.35% | 4,194,400 |
| Dec 30, 2025 | 143.00 | 157.00 | 134.00 | 139.00 | 139.00 | -2.80% | 5,329,000 |
| Dec 29, 2025 | 130.00 | 143.00 | 120.00 | 143.00 | 143.00 | 10.00% | 9,932,200 |
| Dec 24, 2025 | 123.00 | 130.00 | 120.00 | 130.00 | 130.00 | 9.24% | 2,557,600 |
| Dec 23, 2025 | 108.00 | 119.00 | 108.00 | 119.00 | 119.00 | 9.17% | 3,605,200 |
| Dec 22, 2025 | 113.00 | 123.00 | 107.00 | 109.00 | 109.00 | -4.39% | 3,406,400 |
| Dec 19, 2025 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | -3.39% | 1,949,100 |
| Dec 18, 2025 | 108.00 | 121.00 | 107.00 | 118.00 | 118.00 | 0.85% | 4,857,900 |
| Dec 17, 2025 | 118.00 | 126.00 | 107.00 | 117.00 | 117.00 | -0.85% | 8,439,300 |
| Dec 16, 2025 | 131.00 | 131.00 | 118.00 | 118.00 | 118.00 | -9.92% | 9,731,200 |
| Dec 15, 2025 | 145.00 | 147.00 | 131.00 | 131.00 | 131.00 | -9.66% | 9,500,400 |
| Dec 12, 2025 | 164.00 | 166.00 | 145.00 | 145.00 | 145.00 | -9.94% | 8,207,100 |
| Dec 11, 2025 | 174.00 | 178.00 | 161.00 | 161.00 | 161.00 | -9.55% | 6,982,000 |