PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 428.00
+16.00 (3.88%)
Last updated: Mar 17, 2026, 2:59 PM WIB
IDX:IRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 422.00 | 430.00 | 412.00 | 428.00 | 428.00 | 3.88% | 80,499,500 |
| Mar 16, 2026 | 418.00 | 424.00 | 390.00 | 412.00 | 412.00 | -1.90% | 42,587,600 |
| Mar 13, 2026 | 440.00 | 440.00 | 412.00 | 420.00 | 420.00 | -3.23% | 44,931,500 |
| Mar 12, 2026 | 444.00 | 446.00 | 426.00 | 434.00 | 434.00 | -2.69% | 31,913,200 |
| Mar 11, 2026 | 448.00 | 462.00 | 430.00 | 446.00 | 446.00 | -0.45% | 47,287,100 |
| Mar 10, 2026 | 470.00 | 480.00 | 418.00 | 448.00 | 448.00 | -0.44% | 95,239,000 |
| Mar 9, 2026 | 434.00 | 462.00 | 418.00 | 450.00 | 450.00 | -8.16% | 229,594,100 |
| Mar 6, 2026 | 500.00 | 500.00 | 462.00 | 490.00 | 490.00 | -3.92% | 75,947,300 |
| Mar 5, 2026 | 490.00 | 520.00 | 490.00 | 510.00 | 370.00 | 8.97% | 75,003,199 |
| Mar 4, 2026 | 500.00 | 505.00 | 452.00 | 468.00 | 339.53 | -10.86% | 129,826,899 |
| Mar 3, 2026 | 540.00 | 560.00 | 490.00 | 525.00 | 380.88 | -2.78% | 95,428,499 |
| Mar 2, 2026 | 580.00 | 605.00 | 530.00 | 540.00 | 391.76 | -12.90% | 132,616,399 |
| Feb 27, 2026 | 590.00 | 620.00 | 575.00 | 620.00 | 449.80 | 0.81% | 52,413,899 |
| Feb 26, 2026 | 670.00 | 675.00 | 585.00 | 615.00 | 446.18 | -3.15% | 120,995,099 |
| Feb 25, 2026 | 630.00 | 650.00 | 605.00 | 635.00 | 460.69 | 0.79% | 78,898,799 |
| Feb 24, 2026 | 665.00 | 670.00 | 610.00 | 630.00 | 457.06 | -4.55% | 72,783,799 |
| Feb 23, 2026 | 640.00 | 685.00 | 625.00 | 660.00 | 478.82 | 7.32% | 127,865,299 |
| Feb 20, 2026 | 605.00 | 635.00 | 595.00 | 615.00 | 446.18 | 0.82% | 81,972,999 |
| Feb 19, 2026 | 615.00 | 620.00 | 595.00 | 610.00 | 442.55 | - | 31,549,999 |
| Feb 18, 2026 | 605.00 | 630.00 | 590.00 | 610.00 | 442.55 | 3.39% | 57,234,699 |
| Feb 13, 2026 | 605.00 | 615.00 | 580.00 | 590.00 | 428.04 | -0.84% | 61,687,699 |
| Feb 12, 2026 | 570.00 | 665.00 | 560.00 | 595.00 | 431.67 | 4.39% | 154,037,499 |
| Feb 11, 2026 | 555.00 | 580.00 | 545.00 | 570.00 | 413.53 | 3.64% | 56,183,799 |
| Feb 10, 2026 | 500.00 | 560.00 | 500.00 | 550.00 | 399.02 | 6.80% | 49,285,099 |
| Feb 9, 2026 | 500.00 | 520.00 | 480.00 | 515.00 | 373.63 | 3.00% | 39,718,799 |
| Feb 6, 2026 | 500.00 | 530.00 | 490.00 | 500.00 | 362.75 | -6.54% | 61,420,999 |
| Feb 5, 2026 | 570.00 | 585.00 | 535.00 | 535.00 | 388.14 | -6.96% | 37,588,099 |
| Feb 4, 2026 | 520.00 | 625.00 | 520.00 | 575.00 | 417.16 | -0.86% | 99,739,199 |
| Feb 3, 2026 | 434.00 | 585.00 | 422.00 | 580.00 | 420.78 | 19.34% | 112,131,499 |
| Feb 2, 2026 | 580.00 | 580.00 | 486.00 | 486.00 | 352.59 | -14.74% | 89,702,999 |
| Jan 30, 2026 | 610.00 | 620.00 | 545.00 | 570.00 | 413.53 | -4.20% | 88,249,899 |
| Jan 29, 2026 | 550.00 | 630.00 | 498.00 | 595.00 | 431.67 | 1.71% | 194,849,299 |
| Jan 28, 2026 | 585.00 | 665.00 | 585.00 | 585.00 | 424.41 | -14.60% | 176,377,399 |
| Jan 27, 2026 | 675.00 | 700.00 | 655.00 | 685.00 | 496.96 | 1.48% | 64,080,599 |
| Jan 26, 2026 | 715.00 | 735.00 | 675.00 | 675.00 | 489.71 | -5.59% | 46,883,399 |
| Jan 23, 2026 | 725.00 | 735.00 | 660.00 | 715.00 | 518.73 | - | 74,980,999 |
| Jan 22, 2026 | 725.00 | 760.00 | 695.00 | 715.00 | 518.73 | -2.05% | 57,029,099 |
| Jan 21, 2026 | 730.00 | 775.00 | 700.00 | 730.00 | 529.61 | -0.68% | 90,667,399 |
| Jan 20, 2026 | 785.00 | 790.00 | 730.00 | 735.00 | 533.24 | -6.37% | 134,272,999 |
| Jan 19, 2026 | 820.00 | 880.00 | 705.00 | 785.00 | 569.51 | 8.28% | 325,052,999 |
| Jan 15, 2026 | 725.00 | 725.00 | 675.00 | 725.00 | 525.98 | 25.00% | 218,176,599 |
| Jan 14, 2026 | 540.00 | 650.00 | 525.00 | 580.00 | 420.78 | 7.41% | 152,260,499 |
| Jan 13, 2026 | 585.00 | 600.00 | 505.00 | 540.00 | 391.76 | -7.69% | 118,142,399 |
| Jan 12, 2026 | 685.00 | 685.00 | 575.00 | 585.00 | 424.41 | -13.33% | 161,927,499 |
| Jan 9, 2026 | 670.00 | 675.00 | 670.00 | 675.00 | 489.71 | 0.75% | 12,996,599 |
| Jan 8, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 486.08 | 3.08% | 17,494,599 |
| Jan 7, 2026 | 635.00 | 660.00 | 635.00 | 650.00 | 471.57 | 5.69% | 19,604,899 |
| Jan 6, 2026 | 670.00 | 670.00 | 615.00 | 615.00 | 446.18 | -9.56% | 44,914,399 |
| Jan 5, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 493.33 | - | 29,444,499 |
| Jan 2, 2026 | 565.00 | 680.00 | 565.00 | 680.00 | 493.33 | 8.80% | 89,158,899 |