PT Falmaco Nonwoven Industri Tbk FLMC

IDX · Indonesia · Process Industries

IDR 132.00+7.00 (+5.60%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 125.00	+0.81%	IDR 124.00	IDR 128.00	IDR 112.00	7.82M
2026-09-29	IDR 124.00	-8.15%	IDR 135.00	IDR 135.00	IDR 122.00	7.41M
2026-09-28	IDR 135.00	-2.17%	IDR 151.00	IDR 151.00	IDR 126.00	1.87M
2026-09-25	IDR 138.00	+3.76%	IDR 143.00	IDR 143.00	IDR 126.00	6.03M
2026-09-24	IDR 133.00	+6.40%	IDR 130.00	IDR 137.00	IDR 126.00	10.05M
2026-09-23	IDR 125.00	+9.65%	IDR 125.00	IDR 125.00	IDR 114.00	4.79M
2026-09-22	IDR 114.00	+9.62%	IDR 113.00	IDR 114.00	IDR 101.00	6.01M
2026-09-21	IDR 104.00	+9.47%	IDR 95.00	IDR 104.00	IDR 88.00	8.71M
2026-09-18	IDR 95.00	-9.52%	IDR 101.00	IDR 103.00	IDR 95.00	7.12M
2026-09-17	IDR 105.00	-9.48%	IDR 105.00	IDR 114.00	IDR 105.00	7.73M
2026-09-16	IDR 116.00	-9.38%	IDR 128.00	IDR 128.00	IDR 116.00	4.57M
2026-09-15	IDR 128.00	-2.29%	IDR 131.00	IDR 133.00	IDR 123.00	1.67M
2026-09-14	IDR 131.00	-3.68%	IDR 135.00	IDR 140.00	IDR 130.00	8.47M
2026-09-11	IDR 136.00	+5.43%	IDR 130.00	IDR 138.00	IDR 119.00	9.93M
2026-09-10	IDR 129.00	-3.73%	IDR 134.00	IDR 144.00	IDR 126.00	12.91M
2026-09-09	IDR 134.00	+8.94%	IDR 122.00	IDR 134.00	IDR 111.00	6.77M
2026-09-08	IDR 123.00	+6.96%	IDR 118.00	IDR 125.00	IDR 116.00	14.49M
2026-09-07	IDR 115.00	+6.48%	IDR 113.00	IDR 118.00	IDR 108.00	17.71M
2026-09-04	IDR 108.00	+9.09%	IDR 108.00	IDR 108.00	IDR 96.00	15.21M
2026-09-03	IDR 99.00	-3.88%	IDR 104.00	IDR 113.00	IDR 94.00	22.63M
2026-09-02	IDR 103.00	+9.57%	IDR 98.00	IDR 103.00	IDR 95.00	10.44M
2026-09-01	IDR 94.00	+9.30%	IDR 93.00	IDR 94.00	IDR 81.00	21.65M
2026-08-31	IDR 86.00	+8.86%	IDR 77.00	IDR 86.00	IDR 77.00	14.86M
2026-08-28	IDR 79.00	-2.47%	IDR 81.00	IDR 84.00	IDR 77.00	7.32M
2026-08-27	IDR 81.00	-1.22%	IDR 83.00	IDR 85.00	IDR 78.00	3.33M
2026-08-26	IDR 82.00	+7.89%	IDR 74.00	IDR 82.00	IDR 74.00	3.09M
2026-08-24	IDR 76.00	-3.80%	IDR 80.00	IDR 81.00	IDR 72.00	2.00M
2026-08-21	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 76.00	1.53M
2026-08-20	IDR 80.00	+3.90%	IDR 77.00	IDR 81.00	IDR 77.00	2.53M
2026-08-19	IDR 77.00	+1.32%	IDR 75.00	IDR 78.00	IDR 75.00	3.62M
2026-08-18	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	692.30K
2026-08-14	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 73.00	574.00K
2026-08-13	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 74.00	2.17M
2026-08-12	IDR 77.00	+1.32%	IDR 75.00	IDR 77.00	IDR 74.00	2.48M
2026-08-11	IDR 76.00	0.00%	IDR 71.00	IDR 78.00	IDR 71.00	2.08M
2026-08-10	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 72.00	1.98M
2026-08-07	IDR 75.00	+2.74%	IDR 73.00	IDR 77.00	IDR 66.00	3.34M
2026-08-06	IDR 73.00	+1.39%	IDR 73.00	IDR 73.00	IDR 70.00	1.76M
2026-08-05	IDR 72.00	0.00%	IDR 75.00	IDR 75.00	IDR 70.00	1.55M
2026-08-04	IDR 72.00	+2.86%	IDR 71.00	IDR 76.00	IDR 70.00	6.69M
2026-08-03	IDR 70.00	-4.11%	IDR 73.00	IDR 74.00	IDR 68.00	3.52M
2026-07-31	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 70.00	3.59M
2026-07-30	IDR 75.00	-6.25%	IDR 81.00	IDR 84.00	IDR 72.00	22.57M
2026-07-29	IDR 80.00	0.00%	IDR 86.00	IDR 86.00	IDR 74.00	10.28M
2026-07-28	IDR 80.00	+9.59%	IDR 75.00	IDR 80.00	IDR 75.00	5.86M
2026-07-27	IDR 73.00	-2.67%	IDR 73.00	IDR 73.00	IDR 73.00	2.82M
2026-07-24	IDR 75.00	+8.70%	IDR 71.00	IDR 75.00	IDR 71.00	3.24M
2026-07-23	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	3.51M
2026-07-22	IDR 68.00	0.00%	IDR 63.00	IDR 68.00	IDR 63.00	3.03M
2026-07-21	IDR 68.00	+9.68%	IDR 68.00	IDR 68.00	IDR 68.00	8.40M
2026-07-20	IDR 62.00	+8.77%	IDR 62.00	IDR 62.00	IDR 62.00	878.00K
2026-07-17	IDR 57.00	+9.62%	IDR 56.00	IDR 57.00	IDR 56.00	3.92M
2026-07-16	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-15	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-13	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-10	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-09	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-08	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-07	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-06	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-03	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-02	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 50.00	6.33M
2026-07-01	IDR 55.00	-5.17%	IDR 58.00	IDR 58.00	IDR 53.00	4.16M
2026-06-30	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 57.00	4.63M
2026-06-29	IDR 63.00	-8.70%	IDR 70.00	IDR 70.00	IDR 63.00	6.41M
2026-06-26	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 65.00	4.49M
2026-06-25	IDR 72.00	0.00%	IDR 65.00	IDR 74.00	IDR 65.00	2.83M
2026-06-24	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-06-23	IDR 72.00	-10.00%	IDR 81.00	IDR 82.00	IDR 72.00	9.78M
2026-06-22	IDR 80.00	-9.09%	IDR 83.00	IDR 89.00	IDR 80.00	6.17M
2026-06-19	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 87.00	1.25M
2026-06-18	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 87.00	2.22M
2026-06-17	IDR 89.00	+2.30%	IDR 87.00	IDR 94.00	IDR 86.00	11.66M
2026-06-15	IDR 87.00	-5.43%	IDR 92.00	IDR 97.00	IDR 83.00	13.66M
2026-06-12	IDR 92.00	-7.07%	IDR 90.00	IDR 98.00	IDR 90.00	26.95M
2026-06-11	IDR 99.00	-10.00%	IDR 110.00	IDR 110.00	IDR 99.00	5.43M
2026-06-10	IDR 110.00	-9.84%	IDR 122.00	IDR 130.00	IDR 110.00	3.90M
2026-06-09	IDR 122.00	-9.63%	IDR 134.00	IDR 134.00	IDR 122.00	764.80K
2026-06-08	IDR 135.00	-9.40%	IDR 149.00	IDR 149.00	IDR 135.00	429.80K
2026-06-05	IDR 149.00	+4.93%	IDR 142.00	IDR 155.00	IDR 132.00	1.63M
2026-06-04	IDR 142.00	-7.79%	IDR 154.00	IDR 154.00	IDR 142.00	1.63M
2026-06-03	IDR 154.00	-6.10%	IDR 163.00	IDR 164.00	IDR 148.00	464.20K
2026-06-02	IDR 164.00	+6.49%	IDR 155.00	IDR 165.00	IDR 146.00	2.02M
2026-05-29	IDR 154.00	+6.94%	IDR 144.00	IDR 158.00	IDR 144.00	782.20K
2026-05-28	IDR 144.00	0.00%	IDR 144.00	IDR 144.00	IDR 144.00	0
2026-05-27	IDR 144.00	0.00%	IDR 144.00	IDR 144.00	IDR 144.00	0
2026-05-26	IDR 144.00	-0.69%	IDR 146.00	IDR 146.00	IDR 142.00	36.40K
2026-05-25	IDR 145.00	-2.68%	IDR 149.00	IDR 149.00	IDR 141.00	474.30K
2026-05-22	IDR 149.00	-0.67%	IDR 149.00	IDR 149.00	IDR 138.00	1.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 125.00	+0.81%	IDR 124.00	IDR 128.00	IDR 112.00	7.82M
2026-09-29	IDR 124.00	-8.15%	IDR 135.00	IDR 135.00	IDR 122.00	7.41M
2026-09-28	IDR 135.00	-2.17%	IDR 151.00	IDR 151.00	IDR 126.00	1.87M
2026-09-25	IDR 138.00	+3.76%	IDR 143.00	IDR 143.00	IDR 126.00	6.03M
2026-09-24	IDR 133.00	+6.40%	IDR 130.00	IDR 137.00	IDR 126.00	10.05M
2026-09-23	IDR 125.00	+9.65%	IDR 125.00	IDR 125.00	IDR 114.00	4.79M
2026-09-22	IDR 114.00	+9.62%	IDR 113.00	IDR 114.00	IDR 101.00	6.01M
2026-09-21	IDR 104.00	+9.47%	IDR 95.00	IDR 104.00	IDR 88.00	8.71M
2026-09-18	IDR 95.00	-9.52%	IDR 101.00	IDR 103.00	IDR 95.00	7.12M
2026-09-17	IDR 105.00	-9.48%	IDR 105.00	IDR 114.00	IDR 105.00	7.73M
2026-09-16	IDR 116.00	-9.38%	IDR 128.00	IDR 128.00	IDR 116.00	4.57M
2026-09-15	IDR 128.00	-2.29%	IDR 131.00	IDR 133.00	IDR 123.00	1.67M
2026-09-14	IDR 131.00	-3.68%	IDR 135.00	IDR 140.00	IDR 130.00	8.47M
2026-09-11	IDR 136.00	+5.43%	IDR 130.00	IDR 138.00	IDR 119.00	9.93M
2026-09-10	IDR 129.00	-3.73%	IDR 134.00	IDR 144.00	IDR 126.00	12.91M
2026-09-09	IDR 134.00	+8.94%	IDR 122.00	IDR 134.00	IDR 111.00	6.77M
2026-09-08	IDR 123.00	+6.96%	IDR 118.00	IDR 125.00	IDR 116.00	14.49M
2026-09-07	IDR 115.00	+6.48%	IDR 113.00	IDR 118.00	IDR 108.00	17.71M
2026-09-04	IDR 108.00	+9.09%	IDR 108.00	IDR 108.00	IDR 96.00	15.21M
2026-09-03	IDR 99.00	-3.88%	IDR 104.00	IDR 113.00	IDR 94.00	22.63M
2026-09-02	IDR 103.00	+9.57%	IDR 98.00	IDR 103.00	IDR 95.00	10.44M
2026-09-01	IDR 94.00	+9.30%	IDR 93.00	IDR 94.00	IDR 81.00	21.65M
2026-08-31	IDR 86.00	+8.86%	IDR 77.00	IDR 86.00	IDR 77.00	14.86M
2026-08-28	IDR 79.00	-2.47%	IDR 81.00	IDR 84.00	IDR 77.00	7.32M
2026-08-27	IDR 81.00	-1.22%	IDR 83.00	IDR 85.00	IDR 78.00	3.33M
2026-08-26	IDR 82.00	+7.89%	IDR 74.00	IDR 82.00	IDR 74.00	3.09M
2026-08-24	IDR 76.00	-3.80%	IDR 80.00	IDR 81.00	IDR 72.00	2.00M
2026-08-21	IDR 79.00	-1.25%	IDR 80.00	IDR 81.00	IDR 76.00	1.53M
2026-08-20	IDR 80.00	+3.90%	IDR 77.00	IDR 81.00	IDR 77.00	2.53M
2026-08-19	IDR 77.00	+1.32%	IDR 75.00	IDR 78.00	IDR 75.00	3.62M
2026-08-18	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	692.30K
2026-08-14	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 73.00	574.00K
2026-08-13	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 74.00	2.17M
2026-08-12	IDR 77.00	+1.32%	IDR 75.00	IDR 77.00	IDR 74.00	2.48M
2026-08-11	IDR 76.00	0.00%	IDR 71.00	IDR 78.00	IDR 71.00	2.08M
2026-08-10	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 72.00	1.98M
2026-08-07	IDR 75.00	+2.74%	IDR 73.00	IDR 77.00	IDR 66.00	3.34M
2026-08-06	IDR 73.00	+1.39%	IDR 73.00	IDR 73.00	IDR 70.00	1.76M
2026-08-05	IDR 72.00	0.00%	IDR 75.00	IDR 75.00	IDR 70.00	1.55M
2026-08-04	IDR 72.00	+2.86%	IDR 71.00	IDR 76.00	IDR 70.00	6.69M
2026-08-03	IDR 70.00	-4.11%	IDR 73.00	IDR 74.00	IDR 68.00	3.52M
2026-07-31	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 70.00	3.59M
2026-07-30	IDR 75.00	-6.25%	IDR 81.00	IDR 84.00	IDR 72.00	22.57M
2026-07-29	IDR 80.00	0.00%	IDR 86.00	IDR 86.00	IDR 74.00	10.28M
2026-07-28	IDR 80.00	+9.59%	IDR 75.00	IDR 80.00	IDR 75.00	5.86M
2026-07-27	IDR 73.00	-2.67%	IDR 73.00	IDR 73.00	IDR 73.00	2.82M
2026-07-24	IDR 75.00	+8.70%	IDR 71.00	IDR 75.00	IDR 71.00	3.24M
2026-07-23	IDR 69.00	+1.47%	IDR 68.00	IDR 69.00	IDR 68.00	3.51M
2026-07-22	IDR 68.00	0.00%	IDR 63.00	IDR 68.00	IDR 63.00	3.03M
2026-07-21	IDR 68.00	+9.68%	IDR 68.00	IDR 68.00	IDR 68.00	8.40M
2026-07-20	IDR 62.00	+8.77%	IDR 62.00	IDR 62.00	IDR 62.00	878.00K
2026-07-17	IDR 57.00	+9.62%	IDR 56.00	IDR 57.00	IDR 56.00	3.92M
2026-07-16	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-15	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-13	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-10	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-09	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-08	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-07	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-06	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-03	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-07-02	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 50.00	6.33M
2026-07-01	IDR 55.00	-5.17%	IDR 58.00	IDR 58.00	IDR 53.00	4.16M
2026-06-30	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 57.00	4.63M
2026-06-29	IDR 63.00	-8.70%	IDR 70.00	IDR 70.00	IDR 63.00	6.41M
2026-06-26	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 65.00	4.49M
2026-06-25	IDR 72.00	0.00%	IDR 65.00	IDR 74.00	IDR 65.00	2.83M
2026-06-24	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 72.00	0
2026-06-23	IDR 72.00	-10.00%	IDR 81.00	IDR 82.00	IDR 72.00	9.78M
2026-06-22	IDR 80.00	-9.09%	IDR 83.00	IDR 89.00	IDR 80.00	6.17M
2026-06-19	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 87.00	1.25M
2026-06-18	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 87.00	2.22M
2026-06-17	IDR 89.00	+2.30%	IDR 87.00	IDR 94.00	IDR 86.00	11.66M
2026-06-15	IDR 87.00	-5.43%	IDR 92.00	IDR 97.00	IDR 83.00	13.66M
2026-06-12	IDR 92.00	-7.07%	IDR 90.00	IDR 98.00	IDR 90.00	26.95M
2026-06-11	IDR 99.00	-10.00%	IDR 110.00	IDR 110.00	IDR 99.00	5.43M
2026-06-10	IDR 110.00	-9.84%	IDR 122.00	IDR 130.00	IDR 110.00	3.90M
2026-06-09	IDR 122.00	-9.63%	IDR 134.00	IDR 134.00	IDR 122.00	764.80K
2026-06-08	IDR 135.00	-9.40%	IDR 149.00	IDR 149.00	IDR 135.00	429.80K
2026-06-05	IDR 149.00	+4.93%	IDR 142.00	IDR 155.00	IDR 132.00	1.63M
2026-06-04	IDR 142.00	-7.79%	IDR 154.00	IDR 154.00	IDR 142.00	1.63M
2026-06-03	IDR 154.00	-6.10%	IDR 163.00	IDR 164.00	IDR 148.00	464.20K
2026-06-02	IDR 164.00	+6.49%	IDR 155.00	IDR 165.00	IDR 146.00	2.02M
2026-05-29	IDR 154.00	+6.94%	IDR 144.00	IDR 158.00	IDR 144.00	782.20K
2026-05-28	IDR 144.00	0.00%	IDR 144.00	IDR 144.00	IDR 144.00	0
2026-05-27	IDR 144.00	0.00%	IDR 144.00	IDR 144.00	IDR 144.00	0
2026-05-26	IDR 144.00	-0.69%	IDR 146.00	IDR 146.00	IDR 142.00	36.40K
2026-05-25	IDR 145.00	-2.68%	IDR 149.00	IDR 149.00	IDR 141.00	474.30K
2026-05-22	IDR 149.00	-0.67%	IDR 149.00	IDR 149.00	IDR 138.00	1.15M