Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 101.00 | 105.00 | 97.000 | 100.00 | 100.00 | 58,800 |
| 2025-02-04 | 108.00 | 108.00 | 98.000 | 101.00 | 101.00 | 103,700 |
| 2025-02-03 | 110.00 | 110.00 | 90.000 | 108.00 | 108.00 | 86,300 |
| 2025-01-31 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 189,000 |
| 2025-01-30 | 105.00 | 105.00 | 97.000 | 97.000 | 97.000 | 33,400 |
| 2025-01-24 | 105.00 | 113.00 | 105.00 | 107.00 | 107.00 | 329,700 |
| 2025-01-23 | 95.000 | 104.00 | 95.000 | 104.00 | 104.00 | 94,100 |
| 2025-01-22 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 19,900 |
| 2025-01-21 | 104.00 | 107.00 | 97.000 | 97.000 | 97.000 | 449,100 |
| 2025-01-20 | 111.00 | 111.00 | 102.00 | 107.00 | 107.00 | 894,400 |
| 2025-01-17 | 92.000 | 101.00 | 91.000 | 101.00 | 101.00 | 187,500 |
| 2025-01-16 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 17,800 |
| 2025-01-15 | 105.00 | 105.00 | 96.000 | 96.000 | 96.000 | 45,800 |
| 2025-01-14 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 45,100 |
| 2025-01-13 | 110.00 | 119.00 | 110.00 | 114.00 | 114.00 | 97,700 |
| 2025-01-10 | 127.00 | 129.00 | 107.00 | 109.00 | 109.00 | 1,710,600 |
| 2025-01-09 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 156,600 |
| 2025-01-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 438,300 |
| 2025-01-07 | 92.000 | 99.000 | 92.000 | 99.000 | 99.000 | 317,000 |
| 2025-01-06 | 89.000 | 90.000 | 83.000 | 90.000 | 90.000 | 53,300 |
| 2025-01-03 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 35,400 |
| 2025-01-02 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2024-12-30 | 83.000 | 85.000 | 83.000 | 83.000 | 83.000 | 21,500 |
| 2024-12-27 | 83.000 | 88.000 | 83.000 | 84.000 | 84.000 | 2,800 |
| 2024-12-24 | 83.000 | 92.000 | 83.000 | 88.000 | 88.000 | 30,300 |
| 2024-12-23 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2024-12-20 | 83.000 | 87.000 | 83.000 | 87.000 | 87.000 | 18,800 |
| 2024-12-19 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 226,700 |
| 2024-12-18 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 7,400 |
| 2024-12-17 | 83.000 | 88.000 | 81.000 | 83.000 | 83.000 | 109,000 |
| 2024-12-16 | 90.000 | 90.000 | 82.000 | 82.000 | 82.000 | 64,500 |
| 2024-12-13 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 4,500 |
| 2024-12-12 | 83.000 | 83.000 | 80.000 | 83.000 | 83.000 | 193,800 |
| 2024-12-11 | 85.000 | 88.000 | 82.000 | 83.000 | 83.000 | 17,700 |
| 2024-12-10 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 2,300 |
| 2024-12-09 | 81.000 | 86.000 | 81.000 | 84.000 | 84.000 | 68,500 |
| 2024-12-06 | 83.000 | 90.000 | 80.000 | 80.000 | 80.000 | 51,500 |
| 2024-12-05 | 82.000 | 91.000 | 77.000 | 85.000 | 85.000 | 43,800 |
| 2024-12-04 | 83.000 | 83.000 | 70.000 | 83.000 | 83.000 | 101,500 |
| 2024-12-03 | 81.000 | 81.000 | 76.000 | 76.000 | 76.000 | 26,300 |
| 2024-12-02 | 81.000 | 82.000 | 81.000 | 81.000 | 81.000 | 44,300 |
| 2024-11-29 | 87.000 | 87.000 | 81.000 | 82.000 | 82.000 | 2,400 |
| 2024-11-28 | 84.000 | 89.000 | 83.000 | 85.000 | 85.000 | 80,800 |
| 2024-11-26 | 90.000 | 90.000 | 81.000 | 81.000 | 81.000 | 162,400 |
| 2024-11-25 | 93.000 | 100.00 | 90.000 | 90.000 | 90.000 | 52,400 |
| 2024-11-22 | 98.000 | 104.00 | 90.000 | 91.000 | 91.000 | 242,900 |
| 2024-11-21 | 92.000 | 99.000 | 92.000 | 98.000 | 98.000 | 113,700 |
| 2024-11-20 | 94.000 | 99.000 | 91.000 | 92.000 | 92.000 | 206,900 |
| 2024-11-19 | 117.00 | 117.00 | 101.00 | 101.00 | 101.00 | 308,800 |
| 2024-11-18 | 117.00 | 122.00 | 110.00 | 112.00 | 112.00 | 398,500 |
| 2024-11-15 | 104.00 | 111.00 | 97.000 | 111.00 | 111.00 | 258,400 |
| 2024-11-14 | 97.000 | 101.00 | 92.000 | 101.00 | 101.00 | 684,800 |
| 2024-11-13 | 100.00 | 101.00 | 92.000 | 92.000 | 92.000 | 110,400 |
| 2024-11-12 | 123.00 | 123.00 | 102.00 | 102.00 | 102.00 | 193,900 |
| 2024-11-11 | 113.00 | 113.00 | 104.00 | 113.00 | 113.00 | 480,300 |
| 2024-11-08 | 100.00 | 103.00 | 97.000 | 103.00 | 103.00 | 306,900 |
| 2024-11-07 | 86.000 | 94.000 | 86.000 | 94.000 | 94.000 | 421,300 |
| 2024-11-06 | 86.000 | 92.000 | 85.000 | 86.000 | 86.000 | 91,800 |
| 2024-11-05 | 85.000 | 88.000 | 82.000 | 86.000 | 86.000 | 59,700 |
| 2024-11-04 | 86.000 | 87.000 | 85.000 | 85.000 | 85.000 | 75,200 |
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.