PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia · Delayed Price · Currency is IDR 103.00
+9.00 (9.57%)
Sep 2, 2026, 1:50 PM WIB
IDX:FLMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 93.00 | 94.00 | 81.00 | 94.00 | 94.00 | 9.30% | 21,647,000 |
| Aug 31, 2026 | 77.00 | 86.00 | 77.00 | 86.00 | 86.00 | 8.86% | 14,860,200 |
| Aug 28, 2026 | 81.00 | 84.00 | 77.00 | 79.00 | 79.00 | -2.47% | 7,319,300 |
| Aug 27, 2026 | 83.00 | 85.00 | 78.00 | 81.00 | 81.00 | -1.22% | 3,334,800 |
| Aug 26, 2026 | 74.00 | 82.00 | 74.00 | 82.00 | 82.00 | 7.89% | 3,088,200 |
| Aug 24, 2026 | 80.00 | 81.00 | 72.00 | 76.00 | 76.00 | -3.80% | 2,000,700 |
| Aug 21, 2026 | 80.00 | 81.00 | 76.00 | 79.00 | 79.00 | -1.25% | 1,525,700 |
| Aug 20, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 2,528,500 |
| Aug 19, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 3,617,000 |
| Aug 18, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 692,300 |
| Aug 14, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | -1.30% | 574,000 |
| Aug 13, 2026 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | - | 2,171,200 |
| Aug 12, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | 2,479,600 |
| Aug 11, 2026 | 71.00 | 78.00 | 71.00 | 76.00 | 76.00 | - | 2,081,400 |
| Aug 10, 2026 | 75.00 | 77.00 | 72.00 | 76.00 | 76.00 | 1.33% | 1,980,900 |
| Aug 7, 2026 | 73.00 | 77.00 | 66.00 | 75.00 | 75.00 | 2.74% | 3,341,700 |
| Aug 6, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 1,760,100 |
| Aug 5, 2026 | 75.00 | 75.00 | 70.00 | 72.00 | 72.00 | - | 1,548,100 |
| Aug 4, 2026 | 71.00 | 76.00 | 70.00 | 72.00 | 72.00 | 2.86% | 6,693,800 |
| Aug 3, 2026 | 73.00 | 74.00 | 68.00 | 70.00 | 70.00 | -4.11% | 3,516,800 |
| Jul 31, 2026 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 3,587,600 |
| Jul 30, 2026 | 81.00 | 84.00 | 72.00 | 75.00 | 75.00 | -6.25% | 22,570,000 |
| Jul 29, 2026 | 86.00 | 86.00 | 74.00 | 80.00 | 80.00 | - | 10,276,100 |
| Jul 28, 2026 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 9.59% | 5,857,600 |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 2,823,900 |
| Jul 24, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 8.70% | 3,237,400 |
| Jul 23, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,511,400 |
| Jul 22, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | - | 3,032,400 |
| Jul 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 8,397,000 |
| Jul 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 878,000 |
| Jul 17, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 9.62% | 3,915,800 |
| Jul 2, 2026 | 55.00 | 56.00 | 50.00 | 52.00 | 52.00 | -5.45% | 6,331,300 |
| Jul 1, 2026 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | -5.17% | 4,161,400 |
| Jun 30, 2026 | 62.00 | 63.00 | 57.00 | 58.00 | 58.00 | -7.94% | 4,628,000 |
| Jun 29, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -8.70% | 6,412,800 |
| Jun 26, 2026 | 72.00 | 72.00 | 65.00 | 69.00 | 69.00 | -4.17% | 4,487,700 |
| Jun 25, 2026 | 65.00 | 74.00 | 65.00 | 72.00 | 72.00 | - | 2,828,000 |
| Jun 23, 2026 | 81.00 | 82.00 | 72.00 | 72.00 | 72.00 | -10.00% | 9,782,700 |
| Jun 22, 2026 | 83.00 | 89.00 | 80.00 | 80.00 | 80.00 | -9.09% | 6,166,100 |
| Jun 19, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,250,700 |
| Jun 18, 2026 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | - | 2,222,500 |
| Jun 17, 2026 | 87.00 | 94.00 | 86.00 | 89.00 | 89.00 | 2.30% | 11,659,200 |
| Jun 15, 2026 | 92.00 | 97.00 | 83.00 | 87.00 | 87.00 | -5.43% | 13,661,500 |
| Jun 12, 2026 | 90.00 | 98.00 | 90.00 | 92.00 | 92.00 | -7.07% | 26,948,300 |
| Jun 11, 2026 | 110.00 | 110.00 | 99.00 | 99.00 | 99.00 | -10.00% | 5,526,900 |
| Jun 10, 2026 | 122.00 | 130.00 | 110.00 | 110.00 | 110.00 | -9.84% | 3,901,100 |
| Jun 9, 2026 | 134.00 | 134.00 | 122.00 | 122.00 | 122.00 | -9.63% | 764,800 |
| Jun 8, 2026 | 149.00 | 149.00 | 135.00 | 135.00 | 135.00 | -9.40% | 429,800 |
| Jun 5, 2026 | 142.00 | 155.00 | 132.00 | 149.00 | 149.00 | 4.93% | 1,628,900 |
| Jun 4, 2026 | 154.00 | 154.00 | 142.00 | 142.00 | 142.00 | -7.79% | 1,630,100 |