Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 2,823,900 |
| 2026-07-24 | 71.000 | 75.000 | 71.000 | 75.000 | 75.000 | 3,237,400 |
| 2026-07-23 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 3,511,400 |
| 2026-07-22 | 63.000 | 68.000 | 63.000 | 68.000 | 68.000 | 3,032,400 |
| 2026-07-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 8,397,000 |
| 2026-07-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 878,000 |
| 2026-07-17 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 3,915,800 |
| 2026-07-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-06 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-07-02 | 55.000 | 56.000 | 50.000 | 52.000 | 52.000 | 6,331,300 |
| 2026-07-01 | 58.000 | 58.000 | 53.000 | 55.000 | 55.000 | 4,161,400 |
| 2026-06-30 | 62.000 | 63.000 | 57.000 | 58.000 | 58.000 | 4,628,000 |
| 2026-06-29 | 70.000 | 70.000 | 63.000 | 63.000 | 63.000 | 6,412,800 |
| 2026-06-26 | 72.000 | 72.000 | 65.000 | 69.000 | 69.000 | 4,487,700 |
| 2026-06-25 | 65.000 | 74.000 | 65.000 | 72.000 | 72.000 | 2,828,000 |
| 2026-06-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-06-23 | 81.000 | 82.000 | 72.000 | 72.000 | 72.000 | 9,782,700 |
| 2026-06-22 | 83.000 | 89.000 | 80.000 | 80.000 | 80.000 | 6,166,100 |
| 2026-06-19 | 89.000 | 89.000 | 87.000 | 88.000 | 88.000 | 1,250,700 |
| 2026-06-18 | 89.000 | 92.000 | 87.000 | 89.000 | 89.000 | 2,222,500 |
| 2026-06-17 | 87.000 | 94.000 | 86.000 | 89.000 | 89.000 | 11,659,200 |
| 2026-06-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2026-06-15 | 92.000 | 97.000 | 83.000 | 87.000 | 87.000 | 13,661,500 |
| 2026-06-12 | 90.000 | 98.000 | 90.000 | 92.000 | 92.000 | 26,948,300 |
| 2026-06-11 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 5,426,900 |
| 2026-06-10 | 122.00 | 130.00 | 110.00 | 110.00 | 110.00 | 3,901,100 |
| 2026-06-09 | 134.00 | 134.00 | 122.00 | 122.00 | 122.00 | 764,800 |
| 2026-06-08 | 149.00 | 149.00 | 135.00 | 135.00 | 135.00 | 429,800 |
| 2026-06-05 | 142.00 | 155.00 | 132.00 | 149.00 | 149.00 | 1,628,900 |
| 2026-06-04 | 154.00 | 154.00 | 142.00 | 142.00 | 142.00 | 1,630,100 |
| 2026-06-03 | 163.00 | 164.00 | 148.00 | 154.00 | 154.00 | 464,200 |
| 2026-06-02 | 155.00 | 165.00 | 146.00 | 164.00 | 164.00 | 2,021,400 |
| 2026-06-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-05-29 | 144.00 | 158.00 | 144.00 | 154.00 | 154.00 | 782,200 |
| 2026-05-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-05-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-05-26 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 36,400 |
| 2026-05-25 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 474,300 |
| 2026-05-22 | 149.00 | 149.00 | 138.00 | 149.00 | 149.00 | 1,152,700 |
| 2026-05-21 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 811,900 |
| 2026-05-20 | 150.00 | 159.00 | 150.00 | 152.00 | 152.00 | 559,300 |
| 2026-05-19 | 161.00 | 170.00 | 150.00 | 151.00 | 151.00 | 2,668,200 |
| 2026-05-18 | 160.00 | 170.00 | 157.00 | 162.00 | 162.00 | 447,600 |
| 2026-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-13 | 160.00 | 178.00 | 157.00 | 170.00 | 170.00 | 445,600 |
| 2026-05-12 | 168.00 | 174.00 | 154.00 | 170.00 | 170.00 | 829,500 |
| 2026-05-11 | 168.00 | 174.00 | 166.00 | 168.00 | 168.00 | 1,186,500 |
| 2026-05-08 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | 278,700 |
| 2026-05-07 | 173.00 | 176.00 | 162.00 | 175.00 | 175.00 | 202,900 |
| 2026-05-06 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | 350,800 |
| 2026-05-05 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 1,171,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.