PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia · Delayed Price · Currency is IDR 178.00
+3.00 (1.71%)
Apr 30, 2026, 4:09 PM WIB
IDX:FLMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 175.00 | 179.00 | 164.00 | 178.00 | 178.00 | 1.71% | 1,214,900 |
| Apr 29, 2026 | 162.00 | 178.00 | 162.00 | 175.00 | 175.00 | 8.02% | 2,984,000 |
| Apr 28, 2026 | 166.00 | 167.00 | 160.00 | 162.00 | 162.00 | - | 2,094,800 |
| Apr 27, 2026 | 159.00 | 167.00 | 154.00 | 162.00 | 162.00 | 1.89% | 1,104,200 |
| Apr 24, 2026 | 164.00 | 169.00 | 154.00 | 159.00 | 159.00 | -3.64% | 526,900 |
| Apr 23, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -3.51% | 511,700 |
| Apr 22, 2026 | 173.00 | 177.00 | 166.00 | 171.00 | 171.00 | 1.79% | 2,366,100 |
| Apr 21, 2026 | 165.00 | 168.00 | 154.00 | 168.00 | 168.00 | 1.82% | 7,142,200 |
| Apr 20, 2026 | 158.00 | 170.00 | 157.00 | 165.00 | 165.00 | 4.43% | 2,620,500 |
| Apr 17, 2026 | 151.00 | 163.00 | 150.00 | 158.00 | 158.00 | 4.64% | 1,523,200 |
| Apr 16, 2026 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -3.21% | 1,199,200 |
| Apr 15, 2026 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | 0.65% | 1,055,300 |
| Apr 14, 2026 | 143.00 | 155.00 | 141.00 | 155.00 | 155.00 | 9.93% | 3,078,200 |
| Apr 13, 2026 | 145.00 | 150.00 | 137.00 | 141.00 | 141.00 | -2.76% | 473,000 |
| Apr 10, 2026 | 147.00 | 150.00 | 141.00 | 145.00 | 145.00 | -1.36% | 995,300 |
| Apr 9, 2026 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | -2.65% | 981,300 |
| 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% | 1,739,300 |
| 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 |