IDX · FLMC · stock
PT Falmaco Nonwoven Industri Tbk (FLMC) stock price history
Every IDX trading session of PT Falmaco Nonwoven Industri Tbk from Jul 8, 2021 to Nov 13, 2026: 1,288 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLMC adjusted close, 2021 to 2026
- IDR 625.00
- All time high, 2021
- IDR 260.00
- 52 week high, IDR 50.00 low
- 1,288
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FLMC key facts
- PT Falmaco Nonwoven Industri Tbk (FLMC) closed at IDR 155.00 on Nov 13, 2026 on IDX.
- FLMC's all time high close is IDR 625.00, set on Dec 28, 2021; its all time low close is IDR 21.00 on Apr 4, 2024.
- FLMC's 52 week range is IDR 50.00 to IDR 260.00.
- FLMC returned -26.2% over the year to Nov 13, 2026 and -50.0% over five years.
- Since Jul 8, 2021 FLMC returned -30%, -6.3% a year compounded.
- FLMC's deepest drawdown was -96.6% from Dec 28, 2021 to Apr 4, 2024.
- DataCedar holds 1,288 daily sessions of FLMC history from Jul 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLMC price chart, 2021 to 2026
FLMC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +101.3% |
| 6 months | -8.8% |
| Year to date | +11.5% |
| 1 year | -26.2% |
| 3 years | +96.2% |
| 5 years | -50.0% |
| 10 years | n/a |
| Since Jul 8, 2021 | -29.5% |
| Compound annual growth, 5.3 years | -6.3% |
FLMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 625.00 on Dec 28, 2021
- All time low close
- IDR 21.00 on Apr 4, 2024
- 52 week high
- IDR 260.00 on Nov 18, 2025
- 52 week low
- IDR 50.00 on Jul 2, 2026
- Deepest drawdown
- -96.6% from Dec 28, 2021 to Apr 4, 2024, not yet recovered
- Best single session
- +10.0% on Jul 9, 2021
- Worst single session
- -15.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 95.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +67%
- Worst calendar year
- 2022, -85%
FLMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 139.00 | IDR 206.00 | IDR 50.00 | IDR 155.00 | +11.5% | 818.8M | 208 |
| 2025 | IDR 84.00 | IDR 354.00 | IDR 28.00 | IDR 139.00 | +67.5% | 855.4M | 236 |
| 2024 | IDR 79.00 | IDR 123.00 | IDR 21.00 | IDR 83.00 | +5.1% | 35.9M | 237 |
| 2023 | IDR 79.00 | IDR 79.00 | IDR 79.00 | IDR 79.00 | 0.0% | 0 | 239 |
| 2022 | IDR 460.00 | IDR 460.00 | IDR 70.00 | IDR 79.00 | -84.5% | 305.9M | 246 |
| 2021 | IDR 220.00 | IDR 645.00 | IDR 220.00 | IDR 510.00 | n/a | 345.8M | 122 |
FLMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 155.00 | +20.2% |
| October 2026 | IDR 129.00 | +3.2% |
| September 2026 | IDR 125.00 | +45.3% |
| August 2026 | IDR 86.00 | +17.8% |
| July 2026 | IDR 73.00 | +25.9% |
| June 2026 | IDR 58.00 | -62.3% |
| May 2026 | IDR 154.00 | -13.5% |
| April 2026 | IDR 178.00 | +36.9% |
| March 2026 | IDR 130.00 | -18.2% |
| February 2026 | IDR 159.00 | +16.9% |
| January 2026 | IDR 136.00 | -2.2% |
| December 2025 | IDR 139.00 | -26.5% |
About the FLMC data
Daily bars. 1,288 sessions from Jul 8, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFLMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FLMC share price history
