Stock listing
IDX:FLMC PT Falmaco Nonwoven Industri Tbk Saham
Follow PT Falmaco Nonwoven Industri Tbk into a list and get an email when it puts out news.
Share price · IDX:FLMC
133.00 IDR +12.00 (+9.9%)
Close on Nov 3, 2026
- Day range
- 133.00 – 133.00 IDRNov 3, 2026
- Volume
- 5.66M sharesNov 3, 2026
- Market cap
- 103.9B IDRAt the close on Nov 3, 2026 · price × 781.3M shares outstanding
- 52-week range
- 50.00 – 260.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 607.6M IDRMedian day 3.34M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:FLMC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 133.00 | +12.00 | +9.9% | 133.00 | 133.00 | 133.00 | 5,662,000 | |
| 121.00 | -8.00 | -6.2% | 120.00 | 123.00 | 120.00 | 2,174,100 | |
| 129.00 | -1.00 | -0.8% | 117.00 | 130.00 | 117.00 | 513,300 | |
| 130.00 | -13.00 | -9.1% | 133.00 | 133.00 | 130.00 | 903,800 | |
| 143.00 | +5.00 | +3.6% | 145.00 | 147.00 | 143.00 | 1,117,300 | |
| 138.00 | -14.00 | -9.2% | 147.00 | 147.00 | 138.00 | 2,378,900 | |
| 152.00 | 0.00 | 0.0% | 137.00 | 161.00 | 137.00 | 2,361,800 | |
| 152.00 | +13.00 | +9.4% | 152.00 | 152.00 | 152.00 | 6,430,300 | |
| 139.00 | +12.00 | +9.4% | 127.00 | 139.00 | 127.00 | 2,566,400 | |
| 127.00 | -2.00 | -1.6% | 129.00 | 129.00 | 125.00 | 6,238,500 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 130.00 | 120.00 | 4,054,900 | |
| 130.00 | -14.00 | -9.7% | 130.00 | 130.00 | 130.00 | 11,600 | |
| 144.00 | -15.00 | -9.4% | 145.00 | 145.00 | 144.00 | 2,282,500 | |
| 159.00 | +4.00 | +2.6% | 167.00 | 167.00 | 155.00 | 1,531,500 | |
| 155.00 | +4.00 | +2.6% | 151.00 | 155.00 | 150.00 | 703,700 | |
| 151.00 | -1.00 | -0.7% | 152.00 | 152.00 | 151.00 | 2,152,300 | |
| 152.00 | -15.00 | -9.0% | 171.00 | 171.00 | 152.00 | 2,138,800 | |
| 167.00 | +14.00 | +9.2% | 166.00 | 167.00 | 166.00 | 1,947,900 | |
| 153.00 | +9.00 | +6.3% | 146.00 | 154.00 | 146.00 | 866,200 | |
| 144.00 | -6.00 | -4.0% | 140.00 | 150.00 | 140.00 | 1,760,800 | |
| 150.00 | -8.00 | -5.1% | 156.00 | 162.00 | 143.00 | 4,865,100 | |
| 158.00 | +13.00 | +9.0% | 156.00 | 159.00 | 145.00 | 8,670,100 | |
| 145.00 | +13.00 | +9.8% | 132.00 | 145.00 | 125.00 | 10,258,700 | |
| 132.00 | +7.00 | +5.6% | 135.00 | 136.00 | 124.00 | 5,192,900 | |
| 125.00 | +1.00 | +0.8% | 124.00 | 128.00 | 112.00 | 7,824,400 | |
| 124.00 | -11.00 | -8.1% | 135.00 | 135.00 | 122.00 | 7,408,200 | |
| 135.00 | -3.00 | -2.2% | 151.00 | 151.00 | 126.00 | 1,870,100 | |
| 138.00 | +5.00 | +3.8% | 143.00 | 143.00 | 126.00 | 6,026,400 | |
| 133.00 | +8.00 | +6.4% | 130.00 | 137.00 | 126.00 | 10,047,900 | |
| 125.00 | +11.00 | +9.6% | 125.00 | 125.00 | 114.00 | 4,791,600 | |
| 114.00 | +10.00 | +9.6% | 113.00 | 114.00 | 101.00 | 6,012,000 | |
| 104.00 | +9.00 | +9.5% | 95.00 | 104.00 | 88.00 | 8,713,700 | |
| 95.00 | -10.00 | -9.5% | 101.00 | 103.00 | 95.00 | 7,117,500 | |
| 105.00 | -11.00 | -9.5% | 105.00 | 114.00 | 105.00 | 7,728,900 | |
| 116.00 | -12.00 | -9.4% | 128.00 | 128.00 | 116.00 | 4,572,400 | |
| 128.00 | -3.00 | -2.3% | 131.00 | 133.00 | 123.00 | 1,668,000 | |
| 131.00 | -5.00 | -3.7% | 135.00 | 140.00 | 130.00 | 8,472,000 | |
| 136.00 | +7.00 | +5.4% | 130.00 | 138.00 | 119.00 | 9,928,700 | |
| 129.00 | -5.00 | -3.7% | 134.00 | 144.00 | 126.00 | 12,905,100 | |
| 134.00 | +11.00 | +8.9% | 122.00 | 134.00 | 111.00 | 6,769,100 | |
| 123.00 | +8.00 | +7.0% | 118.00 | 125.00 | 116.00 | 14,489,000 | |
| 115.00 | +7.00 | +6.5% | 113.00 | 118.00 | 108.00 | 17,714,100 | |
| 108.00 | +9.00 | +9.1% | 108.00 | 108.00 | 96.00 | 15,209,900 | |
| 99.00 | -4.00 | -3.9% | 104.00 | 113.00 | 94.00 | 22,632,500 | |
| 103.00 | +9.00 | +9.6% | 98.00 | 103.00 | 95.00 | 10,441,100 | |
| 94.00 | +8.00 | +9.3% | 93.00 | 94.00 | 81.00 | 21,647,000 | |
| 86.00 | +7.00 | +8.9% | 77.00 | 86.00 | 77.00 | 14,860,200 | |
| 79.00 | -2.00 | -2.5% | 81.00 | 84.00 | 77.00 | 7,319,300 | |
| 81.00 | -1.00 | -1.2% | 83.00 | 85.00 | 78.00 | 3,334,800 | |
| 82.00 | +6.00 | +7.9% | 74.00 | 82.00 | 74.00 | 3,088,200 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 76.00 | 76.00 | 0 | |
| 76.00 | -3.00 | -3.8% | 80.00 | 81.00 | 72.00 | 2,000,700 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 81.00 | 76.00 | 1,525,700 | |
| 80.00 | +3.00 | +3.9% | 77.00 | 81.00 | 77.00 | 2,528,500 | |
| 77.00 | +1.00 | +1.3% | 75.00 | 78.00 | 75.00 | 3,617,000 | |
| 76.00 | 0.00 | 0.0% | 75.00 | 77.00 | 75.00 | 692,300 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 76.00 | 76.00 | 0 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 77.00 | 73.00 | 574,000 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 78.00 | 74.00 | 2,171,200 | |
| 77.00 | +1.00 | +1.3% | 75.00 | 77.00 | 74.00 | 2,479,600 | |
| 76.00 | 0.00 | 0.0% | 71.00 | 78.00 | 71.00 | 2,081,400 | |
| 76.00 | +1.00 | +1.3% | 75.00 | 77.00 | 72.00 | 1,980,900 | |
| 75.00 | +2.00 | +2.7% | 73.00 | 77.00 | 66.00 | 3,341,700 | |
| 73.00 | +1.00 | +1.4% | 73.00 | 73.00 | 70.00 | 1,760,100 | |
| 72.00 | 0.00 | 0.0% | 75.00 | 75.00 | 70.00 | 1,548,100 | |
| 72.00 | +2.00 | +2.9% | 71.00 | 76.00 | 70.00 | 6,693,800 | |
| 70.00 | -3.00 | -4.1% | 73.00 | 74.00 | 68.00 | 3,516,800 |
- Ticker
- IDX:FLMC
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 27, 2026
Closed 138.00 (-9.2%) on Oct 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 14, 2026
Closed 155.00 (+2.6%) on Oct 14, 2026
Keterbukaan Informasi Penambahan Klasifikasi Baku Lapangan Usaha Indonesia (KBLI)
Oct 12, 2026
Closed 151.00 (-0.7%) on Oct 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 11, 2026
Closed 152.00 (-9.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 167.00 (+9.2%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Oct 7, 2026
Closed 144.00 (-4.0%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Aug 11, 2026
Closed 77.00 (+1.3%) on Aug 12, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Incidentil
Jun 30, 2026
Closed 58.00 (-7.9%) on Jun 30, 2026
Public Expose Material Submission - Incidentil
Jun 26, 2026
Closed 69.00 (-4.2%) on Jun 26, 2026
General Announcement Public Expose - Incidentil
Jun 25, 2026
Closed 69.00 (-4.2%) on Jun 26, 2026
PT Falmaco Nonwoven Industri Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Falmaco Nonwoven Industri Tbk.