Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 178.00 | 186.00 | 171.00 | 176.00 | 176.00 | 601,600 |
| 2026-05-01 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-04-30 | 175.00 | 179.00 | 164.00 | 178.00 | 178.00 | 1,214,900 |
| 2026-04-29 | 162.00 | 178.00 | 162.00 | 175.00 | 175.00 | 2,984,000 |
| 2026-04-28 | 166.00 | 167.00 | 160.00 | 162.00 | 162.00 | 2,094,800 |
| 2026-04-27 | 159.00 | 167.00 | 154.00 | 162.00 | 162.00 | 1,104,200 |
| 2026-04-24 | 164.00 | 169.00 | 154.00 | 159.00 | 159.00 | 526,900 |
| 2026-04-23 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 511,700 |
| 2026-04-22 | 173.00 | 177.00 | 166.00 | 171.00 | 171.00 | 2,366,100 |
| 2026-04-21 | 165.00 | 168.00 | 154.00 | 168.00 | 168.00 | 7,142,200 |
| 2026-04-20 | 158.00 | 170.00 | 157.00 | 165.00 | 165.00 | 2,620,500 |
| 2026-04-17 | 151.00 | 163.00 | 150.00 | 158.00 | 158.00 | 1,523,200 |
| 2026-04-16 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | 1,199,200 |
| 2026-04-15 | 158.00 | 159.00 | 147.00 | 156.00 | 156.00 | 1,055,300 |
| 2026-04-14 | 143.00 | 155.00 | 141.00 | 155.00 | 155.00 | 3,078,200 |
| 2026-04-13 | 145.00 | 150.00 | 137.00 | 141.00 | 141.00 | 473,000 |
| 2026-04-10 | 147.00 | 150.00 | 141.00 | 145.00 | 145.00 | 995,300 |
| 2026-04-09 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | 981,300 |
| 2026-04-08 | 144.00 | 159.00 | 144.00 | 151.00 | 151.00 | 2,735,900 |
| 2026-04-07 | 137.00 | 145.00 | 135.00 | 145.00 | 145.00 | 1,470,400 |
| 2026-04-06 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 113,900 |
| 2026-04-02 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 311,600 |
| 2026-04-01 | 136.00 | 140.00 | 131.00 | 135.00 | 135.00 | 523,200 |
| 2026-03-31 | 137.00 | 143.00 | 129.00 | 130.00 | 130.00 | 649,200 |
| 2026-03-30 | 125.00 | 141.00 | 125.00 | 137.00 | 137.00 | 780,800 |
| 2026-03-27 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | 209,900 |
| 2026-03-26 | 131.00 | 146.00 | 131.00 | 136.00 | 136.00 | 208,000 |
| 2026-03-25 | 133.00 | 140.00 | 127.00 | 136.00 | 136.00 | 378,600 |
| 2026-03-17 | 134.00 | 146.00 | 134.00 | 138.00 | 138.00 | 1,390,400 |
| 2026-03-16 | 142.00 | 143.00 | 132.00 | 134.00 | 134.00 | 788,100 |
| 2026-03-13 | 148.00 | 156.00 | 138.00 | 145.00 | 145.00 | 477,200 |
| 2026-03-12 | 149.00 | 158.00 | 147.00 | 148.00 | 148.00 | 1,666,900 |
| 2026-03-11 | 145.00 | 157.00 | 141.00 | 148.00 | 148.00 | 1,319,700 |
| 2026-03-10 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | 525,800 |
| 2026-03-09 | 149.00 | 152.00 | 135.00 | 135.00 | 135.00 | 1,628,800 |
| 2026-03-06 | 132.00 | 149.00 | 130.00 | 149.00 | 149.00 | 1,362,100 |
| 2026-03-05 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 509,400 |
| 2026-03-04 | 141.00 | 141.00 | 126.00 | 129.00 | 129.00 | 685,700 |
| 2026-03-03 | 135.00 | 142.00 | 131.00 | 138.00 | 138.00 | 970,900 |
| 2026-03-02 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | 4,979,300 |
| 2026-02-27 | 160.00 | 167.00 | 150.00 | 159.00 | 159.00 | 888,400 |
| 2026-02-26 | 163.00 | 170.00 | 151.00 | 160.00 | 160.00 | 1,739,300 |
| 2026-02-25 | 162.00 | 173.00 | 156.00 | 163.00 | 163.00 | 904,700 |
| 2026-02-24 | 150.00 | 165.00 | 147.00 | 161.00 | 161.00 | 4,700,500 |
| 2026-02-23 | 151.00 | 159.00 | 145.00 | 150.00 | 150.00 | 270,800 |
| 2026-02-20 | 160.00 | 160.00 | 150.00 | 151.00 | 151.00 | 550,500 |
| 2026-02-19 | 145.00 | 159.00 | 144.00 | 159.00 | 159.00 | 2,261,400 |
| 2026-02-18 | 143.00 | 154.00 | 139.00 | 145.00 | 145.00 | 2,927,000 |
| 2026-02-13 | 130.00 | 143.00 | 128.00 | 143.00 | 143.00 | 2,244,800 |
| 2026-02-12 | 131.00 | 133.00 | 125.00 | 130.00 | 130.00 | 390,400 |
| 2026-02-11 | 131.00 | 134.00 | 127.00 | 131.00 | 131.00 | 653,700 |
| 2026-02-10 | 138.00 | 138.00 | 125.00 | 128.00 | 128.00 | 1,354,200 |
| 2026-02-09 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 957,400 |
| 2026-02-06 | 120.00 | 143.00 | 120.00 | 134.00 | 134.00 | 5,128,100 |
| 2026-02-05 | 121.00 | 133.00 | 118.00 | 133.00 | 133.00 | 3,242,900 |
| 2026-02-04 | 127.00 | 137.00 | 118.00 | 121.00 | 121.00 | 1,934,600 |
| 2026-02-03 | 120.00 | 135.00 | 111.00 | 127.00 | 127.00 | 3,413,300 |
| 2026-02-02 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | 1,639,300 |
| 2026-01-30 | 138.00 | 138.00 | 126.00 | 136.00 | 136.00 | 5,890,700 |
| 2026-01-29 | 140.00 | 155.00 | 140.00 | 140.00 | 140.00 | 3,113,000 |
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.