Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 173.00 | 173.00 | 155.00 | 155.00 | 155.00 | 1,890,000 |
| 2026-01-27 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | 4,273,500 |
| 2026-01-26 | 144.00 | 158.00 | 142.00 | 158.00 | 158.00 | 2,530,200 |
| 2026-01-23 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | 1,747,200 |
| 2026-01-22 | 164.00 | 169.00 | 150.00 | 151.00 | 151.00 | 2,968,000 |
| 2026-01-21 | 173.00 | 179.00 | 157.00 | 158.00 | 158.00 | 5,045,000 |
| 2026-01-20 | 180.00 | 180.00 | 165.00 | 173.00 | 173.00 | 3,375,000 |
| 2026-01-19 | 206.00 | 206.00 | 180.00 | 181.00 | 181.00 | 4,812,000 |
| 2026-01-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-01-15 | 186.00 | 199.00 | 183.00 | 195.00 | 195.00 | 10,761,000 |
| 2026-01-14 | 165.00 | 182.00 | 164.00 | 182.00 | 182.00 | 10,306,300 |
| 2026-01-13 | 167.00 | 167.00 | 150.00 | 166.00 | 166.00 | 4,936,500 |
| 2026-01-12 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 4,525,400 |
| 2026-01-09 | 152.00 | 153.00 | 138.00 | 150.00 | 150.00 | 1,576,200 |
| 2026-01-08 | 145.00 | 148.00 | 135.00 | 142.00 | 142.00 | 1,225,000 |
| 2026-01-07 | 151.00 | 159.00 | 142.00 | 145.00 | 145.00 | 1,878,500 |
| 2026-01-06 | 156.00 | 156.00 | 145.00 | 148.00 | 148.00 | 1,348,300 |
| 2026-01-05 | 152.00 | 166.00 | 151.00 | 156.00 | 156.00 | 2,402,700 |
| 2026-01-02 | 139.00 | 152.00 | 139.00 | 152.00 | 152.00 | 4,194,400 |
| 2026-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-30 | 143.00 | 157.00 | 134.00 | 139.00 | 139.00 | 5,329,000 |
| 2025-12-29 | 130.00 | 143.00 | 120.00 | 143.00 | 143.00 | 9,932,200 |
| 2025-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-24 | 123.00 | 130.00 | 120.00 | 130.00 | 130.00 | 2,557,600 |
| 2025-12-23 | 108.00 | 119.00 | 108.00 | 119.00 | 119.00 | 3,605,200 |
| 2025-12-22 | 113.00 | 123.00 | 107.00 | 109.00 | 109.00 | 3,406,400 |
| 2025-12-19 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | 1,949,100 |
| 2025-12-18 | 108.00 | 121.00 | 107.00 | 118.00 | 118.00 | 4,857,900 |
| 2025-12-17 | 118.00 | 126.00 | 107.00 | 117.00 | 117.00 | 8,439,300 |
| 2025-12-16 | 131.00 | 131.00 | 118.00 | 118.00 | 118.00 | 9,731,200 |
| 2025-12-15 | 145.00 | 147.00 | 131.00 | 131.00 | 131.00 | 9,500,400 |
| 2025-12-12 | 164.00 | 166.00 | 145.00 | 145.00 | 145.00 | 8,207,100 |
| 2025-12-11 | 174.00 | 178.00 | 161.00 | 161.00 | 161.00 | 6,982,000 |
| 2025-12-10 | 182.00 | 182.00 | 167.00 | 178.00 | 178.00 | 1,257,700 |
| 2025-12-09 | 198.00 | 198.00 | 181.00 | 182.00 | 182.00 | 2,872,400 |
| 2025-12-08 | 195.00 | 200.00 | 186.00 | 190.00 | 190.00 | 1,226,200 |
| 2025-12-05 | 190.00 | 208.00 | 183.00 | 189.00 | 189.00 | 2,355,400 |
| 2025-12-04 | 175.00 | 190.00 | 169.00 | 190.00 | 190.00 | 1,828,700 |
| 2025-12-03 | 159.00 | 185.00 | 159.00 | 179.00 | 179.00 | 1,351,600 |
| 2025-12-02 | 173.00 | 189.00 | 159.00 | 175.00 | 175.00 | 2,760,500 |
| 2025-12-01 | 189.00 | 192.00 | 171.00 | 174.00 | 174.00 | 3,352,800 |
| 2025-11-28 | 196.00 | 196.00 | 180.00 | 189.00 | 189.00 | 2,630,200 |
| 2025-11-27 | 200.00 | 208.00 | 187.00 | 196.00 | 196.00 | 2,192,600 |
| 2025-11-26 | 206.00 | 218.00 | 196.00 | 200.00 | 200.00 | 3,271,400 |
| 2025-11-25 | 226.00 | 234.00 | 214.00 | 214.00 | 214.00 | 1,271,200 |
| 2025-11-24 | 214.00 | 238.00 | 214.00 | 226.00 | 226.00 | 2,739,100 |
| 2025-11-21 | 210.00 | 224.00 | 204.00 | 218.00 | 218.00 | 4,040,600 |
| 2025-11-20 | 208.00 | 228.00 | 200.00 | 210.00 | 210.00 | 2,509,200 |
| 2025-11-19 | 238.00 | 246.00 | 208.00 | 208.00 | 208.00 | 8,447,000 |
| 2025-11-18 | 260.00 | 260.00 | 222.00 | 230.00 | 230.00 | 9,230,600 |
| 2025-11-17 | 220.00 | 238.00 | 218.00 | 238.00 | 238.00 | 8,368,000 |
| 2025-11-14 | 210.00 | 220.00 | 190.00 | 218.00 | 218.00 | 4,683,600 |
| 2025-11-13 | 224.00 | 232.00 | 206.00 | 210.00 | 210.00 | 6,947,800 |
| 2025-11-12 | 240.00 | 252.00 | 222.00 | 228.00 | 228.00 | 5,003,600 |
| 2025-11-11 | 220.00 | 250.00 | 218.00 | 238.00 | 238.00 | 9,458,000 |
| 2025-11-10 | 214.00 | 228.00 | 214.00 | 228.00 | 228.00 | 8,468,600 |
| 2025-11-07 | 230.00 | 230.00 | 208.00 | 208.00 | 208.00 | 7,267,500 |
| 2025-11-06 | 234.00 | 234.00 | 210.00 | 230.00 | 230.00 | 8,014,200 |
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.