PT Falmaco Nonwoven Industri Tbk (IDX:FLMC)
Indonesia
· Delayed Price · Currency is IDR 149.00
+13.00 (9.56%)
At close: Mar 6, 2026
IDX:FLMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.00 | 149.00 | 130.00 | 149.00 | 149.00 | 9.56% | 1,362,100 |
| Mar 5, 2026 | 128.00 | 137.00 | 128.00 | 136.00 | 136.00 | 5.43% | 509,400 |
| Mar 4, 2026 | 141.00 | 141.00 | 126.00 | 129.00 | 129.00 | -6.52% | 685,700 |
| Mar 3, 2026 | 135.00 | 142.00 | 131.00 | 138.00 | 138.00 | -4.17% | 970,900 |
| Mar 2, 2026 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | -9.43% | 4,979,300 |
| Feb 27, 2026 | 160.00 | 167.00 | 150.00 | 159.00 | 159.00 | -0.63% | 888,400 |
| Feb 26, 2026 | 163.00 | 170.00 | 151.00 | 160.00 | 160.00 | -1.84% | 1,738,300 |
| Feb 25, 2026 | 162.00 | 173.00 | 156.00 | 163.00 | 163.00 | 1.24% | 904,700 |
| Feb 24, 2026 | 150.00 | 165.00 | 147.00 | 161.00 | 161.00 | 7.33% | 4,700,500 |
| Feb 23, 2026 | 151.00 | 159.00 | 145.00 | 150.00 | 150.00 | -0.66% | 276,300 |
| Feb 20, 2026 | 160.00 | 160.00 | 150.00 | 151.00 | 151.00 | -5.03% | 550,500 |
| Feb 19, 2026 | 145.00 | 159.00 | 144.00 | 159.00 | 159.00 | 9.66% | 2,261,400 |
| Feb 18, 2026 | 143.00 | 154.00 | 139.00 | 145.00 | 145.00 | 1.40% | 2,927,000 |
| Feb 13, 2026 | 130.00 | 143.00 | 128.00 | 143.00 | 143.00 | 10.00% | 2,244,800 |
| Feb 12, 2026 | 131.00 | 133.00 | 125.00 | 130.00 | 130.00 | -0.76% | 390,400 |
| Feb 11, 2026 | 131.00 | 134.00 | 127.00 | 131.00 | 131.00 | 2.34% | 653,700 |
| Feb 10, 2026 | 138.00 | 138.00 | 125.00 | 128.00 | 128.00 | -1.54% | 1,354,200 |
| Feb 9, 2026 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | -2.99% | 957,400 |
| Feb 6, 2026 | 120.00 | 143.00 | 120.00 | 134.00 | 134.00 | 0.75% | 5,128,100 |
| Feb 5, 2026 | 121.00 | 133.00 | 118.00 | 133.00 | 133.00 | 9.92% | 3,242,900 |
| Feb 4, 2026 | 127.00 | 137.00 | 118.00 | 121.00 | 121.00 | -4.72% | 1,934,600 |
| Feb 3, 2026 | 120.00 | 135.00 | 111.00 | 127.00 | 127.00 | 3.25% | 3,413,300 |
| Feb 2, 2026 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | -9.56% | 1,639,300 |
| Jan 30, 2026 | 138.00 | 138.00 | 126.00 | 136.00 | 136.00 | -2.86% | 5,890,700 |
| Jan 29, 2026 | 140.00 | 155.00 | 140.00 | 140.00 | 140.00 | -9.68% | 3,113,000 |
| Jan 28, 2026 | 173.00 | 173.00 | 155.00 | 155.00 | 155.00 | -9.88% | 1,890,000 |
| Jan 27, 2026 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | 8.86% | 4,273,500 |
| Jan 26, 2026 | 144.00 | 158.00 | 142.00 | 158.00 | 158.00 | 9.72% | 2,530,200 |
| Jan 23, 2026 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | -4.64% | 1,747,200 |
| Jan 22, 2026 | 164.00 | 169.00 | 150.00 | 151.00 | 151.00 | -4.43% | 2,968,000 |
| Jan 21, 2026 | 173.00 | 179.00 | 157.00 | 158.00 | 158.00 | -8.67% | 5,045,000 |
| Jan 20, 2026 | 180.00 | 180.00 | 165.00 | 173.00 | 173.00 | -4.42% | 3,375,000 |
| Jan 19, 2026 | 206.00 | 206.00 | 180.00 | 181.00 | 181.00 | -7.18% | 4,812,000 |
| Jan 15, 2026 | 186.00 | 199.00 | 183.00 | 195.00 | 195.00 | 7.14% | 10,761,000 |
| Jan 14, 2026 | 165.00 | 182.00 | 164.00 | 182.00 | 182.00 | 9.64% | 10,306,300 |
| Jan 13, 2026 | 167.00 | 167.00 | 150.00 | 166.00 | 166.00 | 9.21% | 4,936,500 |
| Jan 12, 2026 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 1.33% | 4,525,400 |
| Jan 9, 2026 | 152.00 | 153.00 | 138.00 | 150.00 | 150.00 | 5.63% | 1,576,200 |
| Jan 8, 2026 | 145.00 | 148.00 | 135.00 | 142.00 | 142.00 | -2.07% | 1,225,000 |
| Jan 7, 2026 | 151.00 | 159.00 | 142.00 | 145.00 | 145.00 | -2.03% | 1,878,500 |
| Jan 6, 2026 | 156.00 | 156.00 | 145.00 | 148.00 | 148.00 | -5.13% | 1,348,300 |
| Jan 5, 2026 | 152.00 | 166.00 | 151.00 | 156.00 | 156.00 | 2.63% | 2,402,700 |
| Jan 2, 2026 | 139.00 | 152.00 | 139.00 | 152.00 | 152.00 | 9.35% | 4,194,400 |
| Dec 30, 2025 | 143.00 | 157.00 | 134.00 | 139.00 | 139.00 | -2.80% | 5,329,000 |
| Dec 29, 2025 | 130.00 | 143.00 | 120.00 | 143.00 | 143.00 | 10.00% | 9,932,200 |
| Dec 24, 2025 | 123.00 | 130.00 | 120.00 | 130.00 | 130.00 | 9.24% | 2,557,600 |
| Dec 23, 2025 | 108.00 | 119.00 | 108.00 | 119.00 | 119.00 | 9.17% | 3,605,200 |
| Dec 22, 2025 | 113.00 | 123.00 | 107.00 | 109.00 | 109.00 | -4.39% | 3,406,400 |
| Dec 19, 2025 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | -3.39% | 1,949,100 |
| Dec 18, 2025 | 108.00 | 121.00 | 107.00 | 118.00 | 118.00 | 0.85% | 4,857,900 |
| Dec 17, 2025 | 118.00 | 126.00 | 107.00 | 117.00 | 117.00 | -0.85% | 8,439,300 |
| Dec 16, 2025 | 131.00 | 131.00 | 118.00 | 118.00 | 118.00 | -9.92% | 9,731,200 |
| Dec 15, 2025 | 145.00 | 147.00 | 131.00 | 131.00 | 131.00 | -9.66% | 9,500,400 |
| Dec 12, 2025 | 164.00 | 166.00 | 145.00 | 145.00 | 145.00 | -9.94% | 8,207,100 |
| Dec 11, 2025 | 174.00 | 178.00 | 161.00 | 161.00 | 161.00 | -9.55% | 6,982,000 |
| Dec 10, 2025 | 182.00 | 182.00 | 167.00 | 178.00 | 178.00 | -2.20% | 1,257,700 |
| Dec 9, 2025 | 198.00 | 198.00 | 181.00 | 182.00 | 182.00 | -4.21% | 2,872,400 |
| Dec 8, 2025 | 195.00 | 200.00 | 186.00 | 190.00 | 190.00 | 0.53% | 1,226,200 |
| Dec 5, 2025 | 190.00 | 208.00 | 183.00 | 189.00 | 189.00 | -0.53% | 2,355,400 |
| Dec 4, 2025 | 175.00 | 190.00 | 169.00 | 190.00 | 190.00 | 6.15% | 1,828,700 |
| Dec 3, 2025 | 159.00 | 185.00 | 159.00 | 179.00 | 179.00 | 2.29% | 1,351,600 |
| Dec 2, 2025 | 173.00 | 189.00 | 159.00 | 175.00 | 175.00 | 0.57% | 2,760,500 |
| Dec 1, 2025 | 189.00 | 192.00 | 171.00 | 174.00 | 174.00 | -7.94% | 3,352,800 |
| Nov 28, 2025 | 196.00 | 196.00 | 180.00 | 189.00 | 189.00 | -3.57% | 2,630,200 |
| Nov 27, 2025 | 200.00 | 208.00 | 187.00 | 196.00 | 196.00 | -2.00% | 2,192,600 |
| Nov 26, 2025 | 206.00 | 218.00 | 196.00 | 200.00 | 200.00 | -6.54% | 3,271,400 |
| Nov 25, 2025 | 226.00 | 234.00 | 214.00 | 214.00 | 214.00 | -5.31% | 1,271,200 |
| Nov 24, 2025 | 214.00 | 238.00 | 214.00 | 226.00 | 226.00 | 3.67% | 2,739,100 |
| Nov 21, 2025 | 210.00 | 224.00 | 204.00 | 218.00 | 218.00 | 3.81% | 4,040,600 |
| Nov 20, 2025 | 208.00 | 228.00 | 200.00 | 210.00 | 210.00 | 0.96% | 2,509,200 |
| Nov 19, 2025 | 238.00 | 246.00 | 208.00 | 208.00 | 208.00 | -9.57% | 8,447,000 |
| Nov 18, 2025 | 260.00 | 260.00 | 222.00 | 230.00 | 230.00 | -3.36% | 9,230,600 |
| Nov 17, 2025 | 220.00 | 238.00 | 218.00 | 238.00 | 238.00 | 9.17% | 8,368,000 |
| Nov 14, 2025 | 210.00 | 220.00 | 190.00 | 218.00 | 218.00 | 3.81% | 4,683,600 |
| Nov 13, 2025 | 224.00 | 232.00 | 206.00 | 210.00 | 210.00 | -7.89% | 6,947,800 |
| Nov 12, 2025 | 240.00 | 252.00 | 222.00 | 228.00 | 228.00 | -4.20% | 5,003,600 |
| Nov 11, 2025 | 220.00 | 250.00 | 218.00 | 238.00 | 238.00 | 4.39% | 9,458,000 |
| Nov 10, 2025 | 214.00 | 228.00 | 214.00 | 228.00 | 228.00 | 9.62% | 8,468,600 |
| Nov 7, 2025 | 230.00 | 230.00 | 208.00 | 208.00 | 208.00 | -9.57% | 7,267,500 |
| Nov 6, 2025 | 234.00 | 234.00 | 210.00 | 230.00 | 230.00 | 7.48% | 8,014,200 |
| Nov 5, 2025 | 206.00 | 214.00 | 196.00 | 214.00 | 214.00 | 9.18% | 15,026,200 |
| Nov 4, 2025 | 206.00 | 208.00 | 193.00 | 196.00 | 196.00 | -4.85% | 4,102,500 |
| Nov 3, 2025 | 200.00 | 210.00 | 197.00 | 206.00 | 206.00 | 3.00% | 7,043,100 |
| Oct 31, 2025 | 191.00 | 200.00 | 183.00 | 200.00 | 200.00 | 9.29% | 9,053,700 |
| Oct 30, 2025 | 186.00 | 190.00 | 181.00 | 183.00 | 183.00 | -1.08% | 5,728,200 |
| Oct 29, 2025 | 190.00 | 192.00 | 171.00 | 185.00 | 185.00 | 1.09% | 5,142,800 |
| Oct 28, 2025 | 202.00 | 206.00 | 180.00 | 183.00 | 183.00 | -8.04% | 5,118,800 |
| Oct 27, 2025 | 185.00 | 200.00 | 185.00 | 199.00 | 199.00 | 9.34% | 10,901,700 |
| Oct 24, 2025 | 166.00 | 182.00 | 166.00 | 182.00 | 182.00 | 9.64% | 9,762,200 |
| Oct 23, 2025 | 155.00 | 170.00 | 155.00 | 166.00 | 166.00 | - | 4,964,000 |
| Oct 22, 2025 | 166.00 | 181.00 | 149.00 | 166.00 | 166.00 | 0.61% | 13,233,300 |
| Oct 21, 2025 | 150.00 | 165.00 | 146.00 | 165.00 | 165.00 | 10.00% | 10,442,000 |
| Oct 20, 2025 | 159.00 | 161.00 | 145.00 | 150.00 | 150.00 | -5.66% | 3,618,300 |
| Oct 17, 2025 | 157.00 | 169.00 | 142.00 | 159.00 | 159.00 | 1.27% | 9,266,600 |
| Oct 16, 2025 | 138.00 | 157.00 | 138.00 | 157.00 | 157.00 | 9.79% | 9,574,400 |
| Oct 15, 2025 | 150.00 | 153.00 | 135.00 | 143.00 | 143.00 | -4.67% | 6,572,400 |
| Oct 14, 2025 | 162.00 | 163.00 | 147.00 | 150.00 | 150.00 | -7.98% | 9,242,200 |
| Oct 13, 2025 | 171.00 | 173.00 | 161.00 | 163.00 | 163.00 | -4.68% | 5,045,100 |
| Oct 10, 2025 | 166.00 | 173.00 | 163.00 | 171.00 | 171.00 | 4.27% | 5,416,000 |
| Oct 9, 2025 | 170.00 | 172.00 | 163.00 | 164.00 | 164.00 | 0.61% | 5,012,400 |