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
08 Juli 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 8 Jan 2026
100.00% Scripless = 781,250,000.000
Local Percentage
74.60%
Foreign Percentage
25.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 34 35 32 35 21,641 73,007,000 101
30 Apr 2025 35 35 33 35 15,148 51,869,900 78
02 May 2025 35 36 33 35 17,083 58,502,000 75
05 May 2025 35 36 34 34 79,000 280,247,100 95
06 May 2025 34 36 34 35 99,956 349,637,000 78
07 May 2025 36 38 36 38 58,084 219,773,300 147
08 May 2025 41 41 41 41 12,351 50,639,100 39
09 May 2025 45 45 45 45 8,935 40,207,500 26
14 May 2025 49 49 49 49 12,749 62,470,100 37
15 May 2025 53 53 53 53 50,359 266,902,700 41
16 May 2025 58 58 48 58 354,911 1,899,644,700 593
19 May 2025 62 63 59 63 47,714 298,777,200 199
20 May 2025 68 69 64 69 134,829 891,712,000 683
21 May 2025 75 75 69 75 66,683 497,309,000 268
22 May 2025 81 82 76 82 19,158 156,792,000 117
23 May 2025 83 90 74 80 125,147 1,000,759,400 871
26 May 2025 81 81 72 72 46,567 341,898,800 249
27 May 2025 79 79 65 66 48,886 324,051,700 204
28 May 2025 71 71 60 62 18,880 116,460,200 103
02 Jun 2025 62 68 56 65 8,884 54,444,100 89
03 Jun 2025 65 68 61 63 6,517 40,607,400 66
04 Jun 2025 60 62 60 61 2,419 14,767,600 41
05 Jun 2025 64 64 55 55 32,406 179,684,100 196
10 Jun 2025 54 55 50 53 43,565 222,421,700 296
11 Jun 2025 53 53 48 51 16,394 83,097,600 151
12 Jun 2025 51 53 48 52 1,095 5,622,500 52
13 Jun 2025 51 52 48 48 7,438 37,276,700 51
16 Jun 2025 49 52 49 52 19,495 101,146,500 144
17 Jun 2025 56 57 49 53 11,712 61,158,000 111
18 Jun 2025 55 57 51 53 4,530 23,941,100 44
19 Jun 2025 51 53 50 50 6,481 32,869,700 30
20 Jun 2025 50 52 50 52 6,279 31,763,000 31
23 Jun 2025 52 52 47 47 14,008 67,900,200 88
24 Jun 2025 49 49 43 43 13,984 62,345,100 124
25 Jun 2025 45 46 41 45 12,128 54,137,500 77
26 Jun 2025 45 49 41 42 5,717 26,120,900 71
30 Jun 2025 42 42 40 41 4,555 18,479,100 66
01 Jul 2025 41 45 41 44 2,565 10,945,200 37
02 Jul 2025 44 48 42 48 4,937 23,213,700 92
03 Jul 2025 49 50 48 49 1,979 9,704,600 45
04 Jul 2025 49 49 47 47 672 3,165,200 21
07 Jul 2025 47 51 46 46 2,221 10,449,100 42
08 Jul 2025 50 50 47 49 8,887 43,570,500 76
09 Jul 2025 49 53 46 51 13,856 69,811,400 105
10 Jul 2025 51 52 48 52 8,427 42,022,200 68
11 Jul 2025 51 57 51 57 9,283 51,293,100 95
15 Jul 2025 53 55 50 51 4,972 25,729,700 89
16 Jul 2025 52 52 47 50 4,360 21,725,200 70
17 Jul 2025 54 54 47 50 477 2,366,700 34
18 Jul 2025 53 53 50 52 1,407 7,221,300 46
21 Jul 2025 52 53 50 52 2,245 11,604,800 34
22 Jul 2025 52 52 47 48 16,079 77,023,200 130
23 Jul 2025 48 50 46 47 7,517 35,423,500 74
24 Jul 2025 47 51 47 51 12,424 62,756,900 78
25 Jul 2025 50 50 47 50 5,019 24,392,100 81
28 Jul 2025 50 51 48 49 2,778 13,701,800 61
29 Jul 2025 51 51 48 49 11,011 53,081,600 54
30 Jul 2025 49 53 48 53 70,677 372,431,600 128
31 Jul 2025 58 58 55 58 32,150 186,281,700 130
01 Aug 2025 63 63 53 53 64,691 368,413,400 399
04 Aug 2025 54 56 50 52 7,696 40,859,400 177
05 Aug 2025 54 55 47 47 60,250 291,314,500 380
06 Aug 2025 48 51 47 51 39,966 198,693,600 273
07 Aug 2025 52 56 52 56 45,560 252,401,000 437
08 Aug 2025 56 61 56 61 50,097 295,318,900 568
11 Aug 2025 62 65 58 62 17,119 102,392,800 164
12 Aug 2025 62 65 59 65 24,937 153,788,800 162
13 Aug 2025 65 71 62 71 40,450 276,892,100 138
14 Aug 2025 78 78 78 78 7,598 59,264,400 50
15 Aug 2025 85 85 85 85 10,744 91,324,000 45
19 Aug 2025 93 93 93 93 8,278 76,985,400 43
20 Aug 2025 102 102 102 102 2,432 24,806,400 31
21 Aug 2025 112 112 112 112 591 6,619,200 30
22 Aug 2025 123 123 123 123 1,571 19,323,300 31
25 Aug 2025 135 135 135 135 15,043 203,080,500 47
26 Aug 2025 148 148 148 148 5,454 80,719,200 33
27 Aug 2025 162 162 150 162 192,330 3,109,358,500 337
29 Aug 2025 176 178 169 178 69,467 1,234,168,200 193
01 Sep 2025 195 195 193 195 29,848 582,030,400 121
11 Sep 2025 214 214 214 214 24,472 523,700,800 44
12 Sep 2025 234 234 234 234 4,854 113,583,600 35
15 Sep 2025 256 256 256 256 1,862 47,667,200 23
16 Sep 2025 280 280 232 244 245,349 6,220,246,600 805
17 Sep 2025 262 268 262 268 125,169 3,323,803,800 429
18 Sep 2025 294 294 294 294 82,806 2,434,496,400 372
19 Sep 2025 322 322 322 322 105,054 3,382,738,800 706
22 Sep 2025 352 354 290 290 168,058 4,955,899,600 2,815
23 Sep 2025 262 304 262 262 141,692 3,737,655,400 1,527
24 Sep 2025 260 260 236 236 156,751 3,714,586,200 1,637
25 Sep 2025 232 240 214 214 78,534 1,686,568,400 769
26 Sep 2025 210 222 193 218 109,648 2,332,317,800 1,475
29 Sep 2025 218 228 197 197 133,093 2,696,211,200 1,529
30 Dec 2025 143 157 134 139 53,290 758,735,000 727

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online