Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | 843,400 |
| 2022-02-04 | 204.00 | 216.00 | 192.00 | 197.00 | 197.00 | 789,300 |
| 2022-02-03 | 195.00 | 210.00 | 194.00 | 202.00 | 202.00 | 1,568,300 |
| 2022-02-02 | 212.00 | 212.00 | 191.00 | 193.00 | 193.00 | 2,868,900 |
| 2022-01-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2,707,900 |
| 2022-01-28 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4,418,900 |
| 2022-01-27 | 258.00 | 264.00 | 258.00 | 258.00 | 258.00 | 6,354,100 |
| 2022-01-26 | 286.00 | 288.00 | 254.00 | 286.00 | 286.00 | 12,017,800 |
| 2022-01-25 | 258.00 | 282.00 | 258.00 | 282.00 | 282.00 | 7,247,800 |
| 2022-01-24 | 262.00 | 264.00 | 242.00 | 258.00 | 258.00 | 4,388,400 |
| 2022-01-21 | 238.00 | 260.00 | 238.00 | 260.00 | 260.00 | 6,363,100 |
| 2022-01-20 | 238.00 | 246.00 | 234.00 | 238.00 | 238.00 | 1,353,400 |
| 2022-01-19 | 240.00 | 240.00 | 216.00 | 240.00 | 240.00 | 4,116,100 |
| 2022-01-18 | 240.00 | 248.00 | 216.00 | 240.00 | 240.00 | 1,508,700 |
| 2022-01-17 | 218.00 | 238.00 | 212.00 | 238.00 | 238.00 | 1,767,200 |
| 2022-01-14 | 224.00 | 228.00 | 212.00 | 218.00 | 218.00 | 2,176,700 |
| 2022-01-13 | 250.00 | 250.00 | 226.00 | 226.00 | 226.00 | 11,662,600 |
| 2022-01-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,215,800 |
| 2022-01-11 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 11,564,200 |
| 2022-01-10 | 340.00 | 340.00 | 306.00 | 306.00 | 306.00 | 8,436,000 |
| 2022-01-07 | 306.00 | 340.00 | 306.00 | 338.00 | 338.00 | 8,627,800 |
| 2022-01-06 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 5,461,000 |
| 2022-01-05 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 4,283,000 |
| 2022-01-04 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 3,488,200 |
| 2022-01-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9,065,000 |
| 2021-12-30 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 14,991,800 |
| 2021-12-29 | 630.00 | 645.00 | 565.00 | 565.00 | 565.00 | 23,464,100 |
| 2021-12-28 | 575.00 | 625.00 | 570.00 | 625.00 | 625.00 | 15,464,900 |
| 2021-12-27 | 520.00 | 570.00 | 515.00 | 570.00 | 570.00 | 9,108,600 |
| 2021-12-24 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 3,165,400 |
| 2021-12-23 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,324,100 |
| 2021-12-22 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,371,100 |
| 2021-12-21 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1,628,400 |
| 2021-12-20 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,040,300 |
| 2021-12-17 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 3,579,900 |
| 2021-12-16 | 496.00 | 510.00 | 486.00 | 505.00 | 505.00 | 1,863,200 |
| 2021-12-15 | 498.00 | 530.00 | 490.00 | 490.00 | 490.00 | 2,874,100 |
| 2021-12-14 | 458.00 | 490.00 | 458.00 | 490.00 | 490.00 | 3,698,000 |
| 2021-12-13 | 412.00 | 446.00 | 410.00 | 446.00 | 446.00 | 6,719,400 |
| 2021-12-10 | 372.00 | 406.00 | 370.00 | 406.00 | 406.00 | 10,566,700 |
| 2021-12-09 | 340.00 | 370.00 | 338.00 | 370.00 | 370.00 | 10,459,100 |
| 2021-12-08 | 310.00 | 338.00 | 310.00 | 338.00 | 338.00 | 10,046,600 |
| 2021-12-07 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 12,707,900 |
| 2021-12-06 | 318.00 | 330.00 | 314.00 | 326.00 | 326.00 | 3,600 |
| 2021-12-03 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 200 |
| 2021-12-02 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 11,100 |
| 2021-12-01 | 326.00 | 328.00 | 304.00 | 328.00 | 328.00 | 10,900 |
| 2021-11-30 | 296.00 | 326.00 | 286.00 | 326.00 | 326.00 | 9,700 |
| 2021-11-29 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 10,000 |
| 2021-11-26 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 5,300 |
| 2021-11-25 | 322.00 | 344.00 | 310.00 | 340.00 | 340.00 | 14,200 |
| 2021-11-24 | 352.00 | 352.00 | 322.00 | 324.00 | 324.00 | 11,600 |
| 2021-11-23 | 336.00 | 368.00 | 318.00 | 346.00 | 346.00 | 51,300 |
| 2021-11-22 | 322.00 | 336.00 | 320.00 | 336.00 | 336.00 | 9,800 |
| 2021-11-19 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 4,900 |
| 2021-11-18 | 336.00 | 338.00 | 310.00 | 312.00 | 312.00 | 32,600 |
| 2021-11-17 | 302.00 | 330.00 | 300.00 | 322.00 | 322.00 | 44,600 |
| 2021-11-16 | 298.00 | 324.00 | 298.00 | 300.00 | 300.00 | 15,100 |
| 2021-11-15 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | 17,700 |
| 2021-11-12 | 298.00 | 324.00 | 298.00 | 310.00 | 310.00 | 32,000 |
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.