Falmaco Nonwoven Industri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11,600 |
| 2026-10-16 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 2,282,500 |
| 2026-10-15 | 167.00 | 167.00 | 155.00 | 159.00 | 159.00 | 1,531,500 |
| 2026-10-14 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 703,700 |
| 2026-10-13 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 2,152,300 |
| 2026-10-12 | 171.00 | 171.00 | 152.00 | 152.00 | 152.00 | 2,138,800 |
| 2026-10-09 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 1,947,900 |
| 2026-10-08 | 146.00 | 154.00 | 146.00 | 153.00 | 153.00 | 866,200 |
| 2026-10-07 | 140.00 | 150.00 | 140.00 | 144.00 | 144.00 | 1,760,800 |
| 2026-10-06 | 156.00 | 162.00 | 143.00 | 150.00 | 150.00 | 4,865,100 |
| 2026-10-05 | 156.00 | 159.00 | 145.00 | 158.00 | 158.00 | 8,670,100 |
| 2026-10-02 | 132.00 | 145.00 | 125.00 | 145.00 | 145.00 | 10,258,700 |
| 2026-10-01 | 135.00 | 136.00 | 124.00 | 132.00 | 132.00 | 5,192,900 |
| 2026-09-30 | 124.00 | 128.00 | 112.00 | 125.00 | 125.00 | 7,824,400 |
| 2026-09-29 | 135.00 | 135.00 | 122.00 | 124.00 | 124.00 | 7,408,200 |
| 2026-09-28 | 151.00 | 151.00 | 126.00 | 135.00 | 135.00 | 1,870,100 |
| 2026-09-25 | 143.00 | 143.00 | 126.00 | 138.00 | 138.00 | 6,026,400 |
| 2026-09-24 | 130.00 | 137.00 | 126.00 | 133.00 | 133.00 | 10,047,900 |
| 2026-09-23 | 125.00 | 125.00 | 114.00 | 125.00 | 125.00 | 4,791,600 |
| 2026-09-22 | 113.00 | 114.00 | 101.00 | 114.00 | 114.00 | 6,012,000 |
| 2026-09-21 | 95.000 | 104.00 | 88.000 | 104.00 | 104.00 | 8,713,700 |
| 2026-09-18 | 101.00 | 103.00 | 95.000 | 95.000 | 95.000 | 7,117,500 |
| 2026-09-17 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | 7,728,900 |
| 2026-09-16 | 128.00 | 128.00 | 116.00 | 116.00 | 116.00 | 4,572,400 |
| 2026-09-15 | 131.00 | 133.00 | 123.00 | 128.00 | 128.00 | 1,668,000 |
| 2026-09-14 | 135.00 | 140.00 | 130.00 | 131.00 | 131.00 | 8,472,000 |
| 2026-09-11 | 130.00 | 138.00 | 119.00 | 136.00 | 136.00 | 9,928,700 |
| 2026-09-10 | 134.00 | 144.00 | 126.00 | 129.00 | 129.00 | 12,905,100 |
| 2026-09-09 | 122.00 | 134.00 | 111.00 | 134.00 | 134.00 | 6,769,100 |
| 2026-09-08 | 118.00 | 125.00 | 116.00 | 123.00 | 123.00 | 14,489,000 |
| 2026-09-07 | 113.00 | 118.00 | 108.00 | 115.00 | 115.00 | 17,714,100 |
| 2026-09-04 | 108.00 | 108.00 | 96.000 | 108.00 | 108.00 | 15,209,900 |
| 2026-09-03 | 104.00 | 113.00 | 94.000 | 99.000 | 99.000 | 22,632,500 |
| 2026-09-02 | 98.000 | 103.00 | 95.000 | 103.00 | 103.00 | 10,441,100 |
| 2026-09-01 | 93.000 | 94.000 | 81.000 | 94.000 | 94.000 | 21,647,000 |
| 2026-08-31 | 77.000 | 86.000 | 77.000 | 86.000 | 86.000 | 14,860,200 |
| 2026-08-28 | 81.000 | 84.000 | 77.000 | 79.000 | 79.000 | 7,319,300 |
| 2026-08-27 | 83.000 | 85.000 | 78.000 | 81.000 | 81.000 | 3,334,800 |
| 2026-08-26 | 74.000 | 82.000 | 74.000 | 82.000 | 82.000 | 3,088,200 |
| 2026-08-25 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-08-24 | 80.000 | 81.000 | 72.000 | 76.000 | 76.000 | 2,000,700 |
| 2026-08-21 | 80.000 | 81.000 | 76.000 | 79.000 | 79.000 | 1,525,700 |
| 2026-08-20 | 77.000 | 81.000 | 77.000 | 80.000 | 80.000 | 2,528,500 |
| 2026-08-19 | 75.000 | 78.000 | 75.000 | 77.000 | 77.000 | 3,617,000 |
| 2026-08-18 | 75.000 | 77.000 | 75.000 | 76.000 | 76.000 | 692,300 |
| 2026-08-17 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-08-14 | 77.000 | 77.000 | 73.000 | 76.000 | 76.000 | 574,000 |
| 2026-08-13 | 77.000 | 78.000 | 74.000 | 77.000 | 77.000 | 2,171,200 |
| 2026-08-12 | 75.000 | 77.000 | 74.000 | 77.000 | 77.000 | 2,479,600 |
| 2026-08-11 | 71.000 | 78.000 | 71.000 | 76.000 | 76.000 | 2,081,400 |
| 2026-08-10 | 75.000 | 77.000 | 72.000 | 76.000 | 76.000 | 1,980,900 |
| 2026-08-07 | 73.000 | 77.000 | 66.000 | 75.000 | 75.000 | 3,341,700 |
| 2026-08-06 | 73.000 | 73.000 | 70.000 | 73.000 | 73.000 | 1,760,100 |
| 2026-08-05 | 75.000 | 75.000 | 70.000 | 72.000 | 72.000 | 1,548,100 |
| 2026-08-04 | 71.000 | 76.000 | 70.000 | 72.000 | 72.000 | 6,693,800 |
| 2026-08-03 | 73.000 | 74.000 | 68.000 | 70.000 | 70.000 | 3,516,800 |
| 2026-07-31 | 75.000 | 76.000 | 70.000 | 73.000 | 73.000 | 3,587,600 |
| 2026-07-30 | 81.000 | 84.000 | 72.000 | 75.000 | 75.000 | 22,570,000 |
| 2026-07-29 | 86.000 | 86.000 | 74.000 | 80.000 | 80.000 | 10,276,100 |
| 2026-07-28 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 5,857,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.