Efek Terdaftar

FALMACO NONWOVEN INDUSTRI Tbk, PT

Security name
FALMACO NONWOVEN INDUSTRI Tbk
Issuer
FALMACO NONWOVEN INDUSTRI Tbk, PT
ISIN Code
ID1000161300
Short Code
FLMC
Type
Saham Biasa
Listing Date
July 08, 2021
Stock Exchange
IDX
Status
Active
Nominal
80.00
Current Amount
156,250,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
781,250,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 22 22 22 585 1,287,000 9
07 May 2024 0 23 22 23 513 1,131,900 6
21 May 2024 0 23 23 23 3,001 6,902,300 2
28 May 2024 0 24 24 24 529 1,269,600 5
31 May 2024 0 26 24 26 1,714 4,285,000 6
03 Jun 2024 0 28 28 28 1,225 3,430,000 8
04 Jun 2024 0 30 30 30 943 2,829,000 9
05 Jun 2024 0 33 31 33 10,095 33,085,200 64
21 Jun 2024 0 72 68 72 5,088 36,555,800 57
24 Jun 2024 0 79 72 79 3,084 24,070,100 42
26 Jun 2024 0 94 86 94 3,878 36,335,200 130
27 Jun 2024 0 102 85 86 13,515 128,330,000 404
28 Jun 2024 0 89 78 78 3,706 29,150,900 101
01 Jul 2024 0 72 71 71 496 3,525,700 21
02 Jul 2024 0 64 64 64 254 1,625,600 13
05 Jul 2024 0 69 63 69 1,981 13,666,100 20
08 Jul 2024 0 75 63 69 2,816 19,788,000 106
10 Jul 2024 0 77 70 77 2,707 20,290,100 90
18 Jul 2024 0 69 66 69 281 1,926,400 32
19 Jul 2024 0 75 69 75 3,252 24,315,100 56
22 Jul 2024 0 80 73 74 893 6,769,600 100
23 Jul 2024 0 80 70 79 373 2,945,400 40
24 Jul 2024 0 81 72 72 656 4,899,800 61
25 Jul 2024 0 77 65 72 718 4,931,900 60
29 Jul 2024 0 67 65 66 372 2,454,600 18
30 Jul 2024 0 70 63 70 908 6,165,200 30
01 Aug 2024 0 70 63 65 131 844,100 24
02 Aug 2024 0 66 65 65 249 1,618,700 8
05 Aug 2024 0 71 67 71 2,116 14,740,300 45
12 Aug 2024 61 61 60 60 134 815,400 14
13 Aug 2024 62 62 59 61 219 1,320,600 14
14 Aug 2024 62 62 58 60 260 1,572,100 21
15 Aug 2024 59 59 58 58 48 282,700 10
16 Aug 2024 58 58 56 57 232 1,330,100 21
19 Aug 2024 57 57 56 57 385 2,194,400 6
20 Aug 2024 56 56 56 56 31 173,600 3
21 Aug 2024 56 59 56 59 71 414,000 13
22 Aug 2024 59 64 59 61 1,068 6,524,000 20
26 Aug 2024 67 67 62 65 197 1,252,300 18
27 Aug 2024 64 70 59 61 395 2,498,000 59
28 Aug 2024 62 62 61 61 22 135,000 7
29 Aug 2024 61 65 56 64 194 1,143,700 20
26 Sep 2024 85 88 81 86 177 1,504,700 9
27 Sep 2024 85 86 85 86 593 5,041,400 7
30 Sep 2024 79 83 79 82 29 231,600 13
01 Oct 2024 82 85 75 84 45 364,800 17
02 Oct 2024 82 84 77 80 23 182,800 13
03 Oct 2024 79 84 79 81 719 5,730,400 8
04 Oct 2024 79 86 79 80 109 880,000 11
07 Oct 2024 79 88 77 86 1,947 15,483,000 38
08 Oct 2024 79 84 79 84 119 946,100 13
09 Oct 2024 84 92 79 92 19,847 181,412,000 110
10 Oct 2024 94 99 83 83 20,186 186,406,900 221
11 Oct 2024 83 83 75 78 4,928 37,852,500 98
14 Oct 2024 77 78 71 76 13,446 97,476,100 47
15 Oct 2024 75 75 73 74 107 788,400 11
16 Oct 2024 74 77 74 76 1,309 9,873,000 28
17 Oct 2024 76 78 76 78 690 5,316,900 14
18 Oct 2024 78 79 71 75 12,407 89,393,000 42
21 Oct 2024 74 74 71 73 1,062 7,716,000 26
22 Oct 2024 73 73 72 73 677 4,939,200 14
23 Oct 2024 75 80 74 80 5,119 40,195,700 45
24 Oct 2024 80 88 80 88 3,328 28,895,100 104
25 Oct 2024 88 94 85 85 1,680 14,873,500 62
28 Oct 2024 85 90 85 87 847 7,574,900 32
29 Oct 2024 87 90 87 88 6,787 59,905,000 51
30 Oct 2024 87 87 85 87 3,685 31,891,000 20
31 Oct 2024 88 90 86 86 4,025 35,034,100 16
01 Nov 2024 85 86 85 86 248 2,113,300 3
04 Nov 2024 86 87 85 85 752 6,413,000 12
05 Nov 2024 85 88 82 86 597 5,074,500 11
06 Nov 2024 86 92 85 86 918 7,939,600 13
07 Nov 2024 86 94 86 94 4,213 39,459,000 63
08 Nov 2024 100 103 97 103 3,069 31,592,500 46
11 Nov 2024 113 113 104 113 4,803 54,246,600 98
12 Nov 2024 123 123 102 102 1,939 20,149,800 86
13 Nov 2024 100 101 92 92 1,104 10,444,400 57
14 Nov 2024 97 101 92 101 6,848 68,418,100 53
15 Nov 2024 104 111 97 111 2,584 27,846,700 116
18 Nov 2024 117 122 110 112 4,088 48,165,400 131
19 Nov 2024 117 117 101 101 3,088 31,867,900 66
20 Nov 2024 94 99 91 92 2,069 19,188,500 89
21 Nov 2024 92 99 92 98 1,137 10,903,300 43
22 Nov 2024 98 104 90 91 2,429 22,472,600 62
25 Nov 2024 93 100 90 90 524 4,820,600 37
26 Nov 2024 90 90 81 81 1,624 13,301,100 55
28 Nov 2024 84 89 83 85 808 6,865,500 38
29 Nov 2024 87 87 81 82 24 199,300 6
02 Dec 2024 81 82 81 81 443 3,590,400 10
03 Dec 2024 81 81 76 76 263 2,061,500 22
04 Dec 2024 83 83 70 83 1,015 8,045,300 75
05 Dec 2024 82 91 77 85 438 3,740,000 40
06 Dec 2024 83 90 80 80 515 4,216,700 41
09 Dec 2024 81 86 81 84 685 5,652,000 33
10 Dec 2024 84 84 81 82 23 188,400 6
11 Dec 2024 85 88 82 83 177 1,473,600 15
12 Dec 2024 83 83 80 83 1,938 15,863,400 23
13 Dec 2024 83 83 83 83 45 373,500 3
16 Dec 2024 90 90 82 82 645 5,720,900 16
17 Dec 2024 83 88 81 83 1,090 9,007,700 19
18 Dec 2024 84 85 83 84 74 617,600 14
19 Dec 2024 83 83 80 80 2,267 18,413,500 24
20 Dec 2024 83 87 83 87 188 1,563,200 5
23 Dec 2024 84 84 84 84 1 8,400 1
24 Dec 2024 83 92 83 88 303 2,558,700 13
27 Dec 2024 83 88 83 84 28 234,200 4
30 Dec 2024 83 85 83 83 215 1,784,700 6
02 Jan 2025 84 84 84 84 1 8,400 1
03 Jan 2025 84 84 82 82 354 2,911,200 10
06 Jan 2025 89 90 83 90 533 4,778,000 19
07 Jan 2025 92 99 92 99 3,170 31,372,100 64
08 Jan 2025 108 108 108 108 4,383 47,336,400 31
09 Jan 2025 117 118 117 118 1,566 18,464,300 28
10 Jan 2025 127 129 107 109 17,106 213,716,700 205
13 Jan 2025 110 119 110 114 977 11,103,000 48
14 Jan 2025 110 110 106 106 451 4,873,800 20
15 Jan 2025 105 105 96 96 458 4,650,700 34
16 Jan 2025 90 92 90 92 178 1,623,300 12
17 Jan 2025 92 101 91 101 1,875 18,587,100 26
20 Jan 2025 111 111 102 107 8,944 98,611,500 94
21 Jan 2025 104 107 97 97 4,491 44,802,400 87
22 Jan 2025 97 97 95 95 199 1,905,600 28
23 Jan 2025 95 104 95 104 941 9,703,700 25
24 Jan 2025 105 113 105 113 3,125 34,910,200 68
30 Jan 2025 105 105 97 97 334 3,309,700 38
31 Jan 2025 105 105 98 100 1,890 18,943,200 38
03 Feb 2025 110 110 90 108 863 8,202,000 54
04 Feb 2025 108 108 98 101 1,037 10,327,100 71
05 Feb 2025 101 105 97 100 588 5,887,400 33
06 Feb 2025 97 101 94 99 562 5,386,600 23
07 Feb 2025 99 99 90 90 1,057 9,621,800 47
10 Feb 2025 90 90 81 81 2,515 20,390,500 77
11 Feb 2025 82 82 73 73 5,615 41,477,600 200
12 Feb 2025 73 75 66 73 3,910 26,123,100 125
13 Feb 2025 67 74 66 66 1,956 13,154,300 108
14 Feb 2025 71 71 60 61 41,735 255,589,500 278
17 Feb 2025 62 62 55 57 17,938 99,177,900 154
18 Feb 2025 59 62 57 62 6,118 37,351,700 121
19 Feb 2025 64 67 57 59 5,635 33,310,600 114
20 Feb 2025 60 64 58 63 15,452 94,583,200 117
21 Feb 2025 63 63 57 58 22,791 131,766,100 124
24 Feb 2025 58 61 53 54 38,167 211,181,000 150
25 Feb 2025 54 59 53 58 13,386 77,864,000 95
26 Feb 2025 58 58 55 55 1,334 7,398,000 26
27 Feb 2025 56 57 53 53 5,022 27,175,100 45
28 Feb 2025 53 58 53 58 247 1,410,900 79
03 Mar 2025 55 58 54 57 6,198 35,396,700 36
04 Mar 2025 58 59 54 54 350 2,022,500 17
05 Mar 2025 54 57 52 54 1,455 7,796,700 30
06 Mar 2025 54 56 49 51 4,823 25,480,300 38
07 Mar 2025 55 56 51 54 295 1,589,300 56
10 Mar 2025 54 59 52 59 17,751 102,346,000 145
11 Mar 2025 59 59 54 54 6,488 35,517,500 59
12 Mar 2025 54 54 49 49 8,422 41,574,700 121
13 Mar 2025 50 51 45 51 10,854 53,012,900 67
14 Mar 2025 51 51 49 49 492 2,453,900 31
17 Mar 2025 49 49 45 45 5,525 25,146,400 88
18 Mar 2025 46 49 45 45 640 2,966,100 34
19 Mar 2025 45 48 44 45 7,776 36,092,600 34
20 Mar 2025 47 47 44 44 1,110 4,886,300 51
21 Mar 2025 42 43 41 42 991 4,179,300 25
24 Mar 2025 42 42 39 40 714 2,853,500 25
25 Mar 2025 43 43 38 40 668 2,597,900 22
26 Mar 2025 38 38 36 36 17,608 63,495,300 189
27 Mar 2025 36 36 33 35 5,187 17,981,900 83
08 Apr 2025 34 36 33 34 1,559 5,283,600 22
09 Apr 2025 34 37 32 37 1,067 3,656,700 47
10 Apr 2025 37 39 35 35 2,941 10,421,800 66
11 Apr 2025 35 37 32 36 1,156 3,722,400 26
14 Apr 2025 37 37 33 33 1,224 4,118,800 52
15 Apr 2025 36 36 33 34 276 920,100 17
16 Apr 2025 37 37 31 31 15,181 47,334,200 143
17 Apr 2025 32 34 28 32 52,119 158,726,500 174
21 Apr 2025 30 31 29 29 40,299 118,673,000 91
22 Apr 2025 30 31 29 31 13,042 39,096,900 108
23 Apr 2025 31 34 30 34 108,864 367,939,300 130
24 Apr 2025 37 37 34 37 100,363 370,462,500 171
25 Apr 2025 40 40 34 34 83,550 303,135,300 296
28 Apr 2025 34 36 31 35 189,606 632,848,000 410

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 29 Nov 2023 22 Dec 2023 Active
Proxy Voting   - 16 Aug 2023 11 Sep 2023 Active
Proxy Voting   - 20 Aug 2021 14 Sep 2021 Active
Proxy Voting   - 10 Aug 2021 02 Sep 2021 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online