Falmaco Nonwoven Industri PT Tbk (FLMC)

FLMC
🏛️ Indonesia →
218.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 193.00 204.00 193.00 194.00 1,615.8K
09:05 193.00 204.00 193.00 204.00 587.2K
09:10 200.00 222.00 200.00 222.00 1,428.1K
09:15 222.00 222.00 216.00 220.00 843.1K
09:20 220.00 220.00 216.00 216.00 591.9K
09:25 216.00 220.00 214.00 216.00 490.0K
09:30 218.00 218.00 214.00 218.00 218.3K
09:35 216.00 216.00 212.00 212.00 305.7K
09:40 212.00 216.00 212.00 214.00 230.9K
09:45 214.00 216.00 214.00 216.00 167.3K
09:50 214.00 216.00 214.00 216.00 163.3K
09:55 216.00 216.00 214.00 216.00 43.9K
10:00 216.00 218.00 216.00 218.00 222.1K
10:05 216.00 216.00 214.00 216.00 10.5K
10:10 216.00 218.00 216.00 216.00 239.2K
10:15 216.00 218.00 216.00 218.00 322.0K
10:20 218.00 218.00 216.00 218.00 377.7K
10:25 218.00 218.00 216.00 218.00 35.0K
10:30 218.00 218.00 216.00 218.00 312.2K
10:35 218.00 218.00 216.00 218.00 27.9K
10:40 216.00 216.00 216.00 216.00 36.4K
10:45 216.00 218.00 216.00 216.00 41.6K
10:50 216.00 216.00 216.00 216.00 10.0K
10:55 216.00 216.00 216.00 216.00 2.6K
11:00 216.00 216.00 216.00 216.00 4.1K
11:10 216.00 218.00 216.00 218.00 27.1K
11:15 218.00 218.00 216.00 216.00 39.6K
11:20 216.00 218.00 216.00 216.00 32.3K
11:25 216.00 218.00 216.00 218.00 22.8K
14:00 218.00 218.00 216.00 218.00 565.2K
14:05 218.00 220.00 218.00 218.00 251.3K
14:10 218.00 220.00 218.00 220.00 103.2K
14:15 220.00 220.00 220.00 220.00 122.1K
14:20 220.00 220.00 218.00 218.00 12.1K
14:25 218.00 218.00 218.00 218.00 31.5K
14:30 218.00 220.00 218.00 220.00 102.2K
14:35 220.00 220.00 220.00 220.00 49.6K
14:40 220.00 220.00 220.00 220.00 9.3K
14:45 218.00 220.00 218.00 220.00 53.4K
14:50 218.00 218.00 216.00 218.00 12.8K
15:00 216.00 216.00 216.00 216.00 8.6K
15:05 216.00 216.00 216.00 216.00 22.6K
15:10 216.00 216.00 216.00 216.00 24.5K
15:15 216.00 218.00 214.00 214.00 811.4K
15:20 214.00 214.00 212.00 212.00 87.8K
15:25 212.00 216.00 212.00 214.00 84.2K
15:30 216.00 216.00 216.00 216.00 1.0K
15:35 218.00 218.00 216.00 216.00 74.1K
15:40 216.00 216.00 216.00 216.00 0.4K
15:45 216.00 216.00 216.00 216.00 3.0K
16:00 218.00 218.00 218.00 218.00 85.7K
16:05 218.00 218.00 218.00 218.00 0.1K
16:10 218.00 218.00 218.00 218.00 0.1K
16:35 218.00 218.00 218.00 218.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 210.00 222.00 193.00 218.00 11.0M
2025-09-25 232.00 240.00 214.00 214.00 7.9M
2025-09-24 260.00 260.00 236.00 236.00 15.7M
2025-09-23 262.00 304.00 262.00 262.00 14.2M
2025-09-22 352.00 354.00 290.00 290.00 16.8M
2025-09-19 322.00 322.00 322.00 322.00 10.5M
2025-09-18 294.00 294.00 294.00 294.00 8.3M
2025-09-17 262.00 268.00 262.00 268.00 12.5M
2025-09-16 280.00 280.00 232.00 244.00 24.5M
2025-09-15 256.00 256.00 256.00 256.00 0.2M
2025-09-12 234.00 234.00 234.00 234.00 0.5M
2025-09-11 214.00 214.00 214.00 214.00 2.4M
2025-09-01 195.00 195.00 193.00 195.00 3.0M
2025-08-29 176.00 178.00 169.00 178.00 6.9M
2025-08-27 162.00 162.00 150.00 162.00 19.2M
2025-08-26 148.00 148.00 148.00 148.00 0.5M
2025-08-25 135.00 135.00 135.00 135.00 1.5M
2025-08-22 123.00 123.00 123.00 123.00 0.2M
2025-08-21 112.00 112.00 112.00 112.00 0.1M
2025-08-20 102.00 102.00 102.00 102.00 0.2M
2025-08-19 93.00 93.00 93.00 93.00 0.8M
2025-08-15 85.00 85.00 85.00 85.00 1.1M
2025-08-14 78.00 78.00 78.00 78.00 0.8M
2025-08-13 65.00 71.00 62.00 71.00 4.0M
2025-08-12 62.00 65.00 59.00 65.00 2.5M
2025-08-11 62.00 65.00 58.00 62.00 1.7M
2025-08-08 56.00 61.00 56.00 61.00 5.0M
2025-08-07 52.00 56.00 52.00 56.00 4.6M
2025-08-06 48.00 51.00 47.00 51.00 4.0M
2025-08-05 54.00 55.00 47.00 47.00 6.0M
2025-08-04 54.00 56.00 50.00 52.00 0.8M
2025-08-01 63.00 63.00 53.00 53.00 6.5M
2025-07-31 58.00 58.00 55.00 58.00 3.2M
2025-07-30 49.00 53.00 48.00 53.00 7.1M
2025-07-29 51.00 51.00 48.00 49.00 1.1M
2025-07-28 50.00 51.00 48.00 49.00 0.3M
2025-07-25 50.00 50.00 47.00 50.00 0.5M
2025-07-24 47.00 51.00 47.00 51.00 1.2M
2025-07-23 48.00 50.00 46.00 47.00 0.8M
2025-07-22 52.00 52.00 47.00 48.00 1.6M
2025-07-21 52.00 53.00 50.00 52.00 0.2M
2025-07-18 53.00 53.00 50.00 52.00 0.1M
2025-07-17 54.00 54.00 47.00 50.00 0.0M
2025-07-16 52.00 52.00 47.00 50.00 0.4M
2025-07-15 53.00 55.00 50.00 51.00 0.5M
2025-07-14 57.00 58.00 52.00 55.00 0.5M
2025-07-11 51.00 57.00 51.00 57.00 0.9M
2025-07-10 51.00 52.00 48.00 52.00 0.8M
2025-07-09 49.00 53.00 46.00 51.00 1.4M
2025-07-08 50.00 50.00 47.00 49.00 0.9M
2025-07-07 47.00 51.00 46.00 46.00 0.2M
2025-07-04 49.00 49.00 47.00 47.00 0.1M
2025-07-03 49.00 50.00 48.00 49.00 0.2M
2025-07-02 44.00 48.00 42.00 48.00 0.5M
2025-07-01 41.00 45.00 41.00 44.00 0.3M
2025-06-30 42.00 42.00 40.00 41.00 0.5M
2025-06-26 45.00 49.00 41.00 42.00 0.6M
2025-06-25 45.00 46.00 41.00 45.00 1.2M
2025-06-24 49.00 49.00 43.00 43.00 1.4M
2025-06-23 52.00 52.00 47.00 47.00 1.4M
2025-06-20 50.00 52.00 50.00 52.00 0.6M
2025-06-19 51.00 53.00 50.00 50.00 0.6M
2025-06-18 55.00 57.00 51.00 53.00 0.5M
2025-06-17 56.00 57.00 49.00 53.00 1.2M
2025-06-16 49.00 52.00 49.00 52.00 1.9M
2025-06-13 51.00 52.00 48.00 48.00 0.7M
2025-06-12 51.00 53.00 48.00 52.00 0.1M
2025-06-11 53.00 53.00 48.00 51.00 1.6M
2025-06-10 54.00 55.00 50.00 53.00 4.4M
2025-06-05 64.00 64.00 55.00 55.00 3.2M
2025-06-04 60.00 62.00 60.00 61.00 0.2M
2025-06-03 65.00 68.00 61.00 63.00 0.7M
2025-06-02 62.00 68.00 56.00 65.00 0.9M
2025-05-28 71.00 71.00 60.00 62.00 1.9M
2025-05-27 79.00 79.00 65.00 66.00 4.9M
2025-05-26 81.00 81.00 72.00 72.00 4.7M
2025-05-23 83.00 90.00 74.00 80.00 12.5M
2025-05-22 81.00 82.00 76.00 82.00 1.9M
2025-05-21 75.00 75.00 69.00 75.00 6.7M
2025-05-20 68.00 69.00 64.00 69.00 13.5M
2025-05-19 62.00 63.00 59.00 63.00 4.8M
2025-05-16 58.00 58.00 48.00 58.00 35.5M
2025-05-15 53.00 53.00 53.00 53.00 5.0M
2025-05-14 49.00 49.00 49.00 49.00 1.3M
2025-05-09 45.00 45.00 45.00 45.00 0.9M
2025-05-08 41.00 41.00 41.00 41.00 1.2M
2025-05-07 36.00 38.00 36.00 38.00 5.8M
2025-05-06 34.00 36.00 34.00 35.00 10.0M
2025-05-05 35.00 36.00 34.00 34.00 7.9M
2025-05-02 35.00 36.00 33.00 35.00 1.7M
2025-04-30 35.00 35.00 33.00 35.00 1.5M
2025-04-29 34.00 35.00 32.00 35.00 2.2M
2025-04-28 34.00 36.00 31.00 35.00 19.0M
2025-04-25 40.00 40.00 34.00 34.00 8.4M
2025-04-24 37.00 37.00 34.00 37.00 10.0M
2025-04-23 31.00 34.00 30.00 34.00 10.9M
2025-04-22 30.00 31.00 29.00 31.00 1.3M
2025-04-21 30.00 31.00 29.00 29.00 4.0M
2025-04-17 32.00 34.00 28.00 32.00 5.2M
2025-04-16 37.00 37.00 31.00 31.00 1.5M
2025-04-15 36.00 36.00 33.00 34.00 0.0M
2025-04-14 37.00 37.00 33.00 33.00 0.1M
2025-04-11 35.00 37.00 32.00 36.00 0.1M
2025-04-10 37.00 39.00 35.00 35.00 0.3M
2025-04-09 34.00 37.00 32.00 37.00 0.1M
2025-04-08 34.00 36.00 33.00 34.00 0.2M
2025-03-27 36.00 36.00 33.00 35.00 0.5M
2025-03-26 38.00 38.00 36.00 36.00 1.8M
2025-03-25 43.00 43.00 38.00 40.00 0.1M
2025-03-24 42.00 42.00 39.00 40.00 0.1M
2025-03-21 42.00 43.00 41.00 42.00 0.1M
2025-03-20 47.00 47.00 44.00 44.00 0.1M
2025-03-19 45.00 48.00 44.00 45.00 0.8M
2025-03-18 46.00 49.00 45.00 45.00 0.1M
2025-03-17 49.00 49.00 45.00 45.00 0.6M
2025-03-14 51.00 51.00 49.00 49.00 0.0M
2025-03-13 50.00 51.00 45.00 51.00 1.1M
2025-03-12 54.00 54.00 49.00 49.00 0.8M
2025-03-11 59.00 59.00 54.00 54.00 0.6M
2025-03-10 54.00 59.00 52.00 59.00 1.8M
2025-03-07 55.00 56.00 51.00 54.00 0.0M
2025-03-06 54.00 56.00 49.00 51.00 0.5M
2025-03-05 54.00 57.00 52.00 54.00 0.1M
2025-03-04 58.00 59.00 54.00 54.00 0.0M
2025-03-03 55.00 58.00 54.00 57.00 0.6M
2025-02-28 53.00 58.00 53.00 58.00 0.0M
2025-02-27 56.00 57.00 53.00 53.00 0.5M
2025-02-26 58.00 58.00 55.00 55.00 0.1M
2025-02-25 54.00 59.00 53.00 58.00 1.3M
2025-02-24 58.00 61.00 53.00 54.00 3.8M
2025-02-21 63.00 63.00 57.00 58.00 2.3M
2025-02-20 60.00 64.00 58.00 63.00 1.5M
2025-02-19 64.00 67.00 57.00 59.00 0.6M
2025-02-18 59.00 62.00 57.00 62.00 0.6M
2025-02-17 62.00 62.00 55.00 57.00 1.8M
2025-02-14 71.00 71.00 60.00 61.00 4.2M
2025-02-13 67.00 74.00 66.00 66.00 0.2M
2025-02-12 73.00 75.00 66.00 73.00 0.4M
2025-02-11 82.00 82.00 73.00 73.00 0.6M
2025-02-10 90.00 90.00 81.00 81.00 0.3M
2025-02-07 99.00 99.00 90.00 90.00 0.1M
2025-02-06 97.00 101.00 94.00 99.00 0.1M
2025-02-05 101.00 105.00 97.00 100.00 0.1M
2025-02-04 108.00 108.00 98.00 101.00 0.1M
2025-02-03 110.00 110.00 90.00 108.00 0.1M
2025-01-31 105.00 105.00 98.00 100.00 0.2M
2025-01-30 105.00 105.00 97.00 97.00 0.0M
2025-01-24 105.00 113.00 105.00 107.00 0.3M
2025-01-23 95.00 104.00 95.00 104.00 0.1M
2025-01-22 97.00 97.00 95.00 95.00 0.0M
2025-01-21 104.00 107.00 97.00 97.00 0.4M
2025-01-20 111.00 111.00 102.00 107.00 0.9M
2025-01-17 92.00 101.00 91.00 101.00 0.2M
2025-01-16 90.00 92.00 90.00 92.00 0.0M
2025-01-15 105.00 105.00 96.00 96.00 0.0M
2025-01-14 110.00 110.00 106.00 106.00 0.0M
2025-01-13 110.00 119.00 110.00 114.00 0.1M
2025-01-10 127.00 129.00 107.00 109.00 1.7M
2025-01-09 117.00 118.00 117.00 118.00 0.2M
2025-01-08 108.00 108.00 108.00 108.00 0.4M
2025-01-07 92.00 99.00 92.00 99.00 0.3M
2025-01-06 89.00 90.00 83.00 90.00 0.1M
2025-01-03 84.00 84.00 82.00 82.00 0.0M
2025-01-02 84.00 84.00 84.00 84.00 0.0M