Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 206.00 | 214.00 | 196.00 | 214.00 | 214.00 | 15,026,200 |
| 2025-11-04 | 206.00 | 208.00 | 193.00 | 196.00 | 196.00 | 4,102,500 |
| 2025-11-03 | 200.00 | 210.00 | 197.00 | 206.00 | 206.00 | 7,043,100 |
| 2025-10-31 | 191.00 | 200.00 | 183.00 | 200.00 | 200.00 | 9,053,700 |
| 2025-10-30 | 186.00 | 190.00 | 181.00 | 183.00 | 183.00 | 5,728,200 |
| 2025-10-29 | 190.00 | 192.00 | 171.00 | 185.00 | 185.00 | 5,142,800 |
| 2025-10-28 | 202.00 | 206.00 | 180.00 | 183.00 | 183.00 | 5,118,800 |
| 2025-10-27 | 185.00 | 200.00 | 185.00 | 199.00 | 199.00 | 10,901,700 |
| 2025-10-24 | 166.00 | 182.00 | 166.00 | 182.00 | 182.00 | 9,762,200 |
| 2025-10-23 | 155.00 | 170.00 | 155.00 | 166.00 | 166.00 | 4,964,000 |
| 2025-10-22 | 166.00 | 181.00 | 149.00 | 166.00 | 166.00 | 13,233,300 |
| 2025-10-21 | 150.00 | 165.00 | 146.00 | 165.00 | 165.00 | 10,442,000 |
| 2025-10-20 | 159.00 | 161.00 | 145.00 | 150.00 | 150.00 | 3,618,300 |
| 2025-10-17 | 157.00 | 169.00 | 142.00 | 159.00 | 159.00 | 9,266,600 |
| 2025-10-16 | 138.00 | 157.00 | 138.00 | 157.00 | 157.00 | 9,574,400 |
| 2025-10-15 | 150.00 | 153.00 | 135.00 | 143.00 | 143.00 | 6,572,400 |
| 2025-10-14 | 162.00 | 163.00 | 147.00 | 150.00 | 150.00 | 9,242,200 |
| 2025-10-13 | 171.00 | 173.00 | 161.00 | 163.00 | 163.00 | 5,045,100 |
| 2025-10-10 | 166.00 | 173.00 | 163.00 | 171.00 | 171.00 | 5,416,000 |
| 2025-10-09 | 170.00 | 172.00 | 163.00 | 164.00 | 164.00 | 5,012,400 |
| 2025-10-08 | 181.00 | 182.00 | 162.00 | 163.00 | 163.00 | 6,435,100 |
| 2025-10-07 | 200.00 | 202.00 | 180.00 | 180.00 | 180.00 | 5,571,000 |
| 2025-10-06 | 216.00 | 216.00 | 195.00 | 200.00 | 200.00 | 4,979,000 |
| 2025-10-03 | 234.00 | 234.00 | 204.00 | 216.00 | 216.00 | 6,682,500 |
| 2025-10-02 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 9,561,700 |
| 2025-10-01 | 178.00 | 195.00 | 177.00 | 195.00 | 195.00 | 8,363,600 |
| 2025-09-30 | 197.00 | 198.00 | 178.00 | 178.00 | 178.00 | 11,635,300 |
| 2025-09-29 | 218.00 | 228.00 | 197.00 | 197.00 | 197.00 | 13,309,300 |
| 2025-09-26 | 210.00 | 222.00 | 193.00 | 218.00 | 218.00 | 10,964,800 |
| 2025-09-25 | 232.00 | 240.00 | 214.00 | 214.00 | 214.00 | 7,853,400 |
| 2025-09-24 | 260.00 | 260.00 | 236.00 | 236.00 | 236.00 | 15,675,100 |
| 2025-09-23 | 262.00 | 304.00 | 262.00 | 262.00 | 262.00 | 14,169,200 |
| 2025-09-22 | 352.00 | 354.00 | 290.00 | 290.00 | 290.00 | 16,805,800 |
| 2025-09-19 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 10,505,400 |
| 2025-09-18 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 8,280,600 |
| 2025-09-17 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 12,516,900 |
| 2025-09-16 | 280.00 | 280.00 | 232.00 | 244.00 | 244.00 | 24,534,900 |
| 2025-09-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 186,200 |
| 2025-09-12 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 485,400 |
| 2025-09-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,447,200 |
| 2025-09-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-09-01 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2,984,800 |
| 2025-08-29 | 176.00 | 178.00 | 169.00 | 178.00 | 178.00 | 6,946,700 |
| 2025-08-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-08-27 | 162.00 | 162.00 | 150.00 | 162.00 | 162.00 | 19,233,000 |
| 2025-08-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 545,400 |
| 2025-08-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,504,300 |
| 2025-08-22 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 157,100 |
| 2025-08-21 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 59,100 |
| 2025-08-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 243,200 |
| 2025-08-19 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 827,800 |
| 2025-08-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-08-15 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,074,400 |
| 2025-08-14 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 759,800 |
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.