PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 210.00
0.00 (0.00%)
At close: Oct 30, 2025
IDX:IRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5,559,700 |
| Oct 29, 2025 | 220.00 | 228.00 | 210.00 | 210.00 | 210.00 | - | 4,758,100 |
| Oct 28, 2025 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | - | 8,090,300 |
| Oct 27, 2025 | 228.00 | 228.00 | 206.00 | 210.00 | 210.00 | -7.89% | 12,956,900 |
| Oct 24, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -1.72% | 6,395,700 |
| Oct 23, 2025 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -0.85% | 10,698,200 |
| Oct 22, 2025 | 250.00 | 256.00 | 234.00 | 234.00 | 234.00 | -8.59% | 6,015,700 |
| Oct 21, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 8.47% | 8,701,300 |
| Oct 20, 2025 | 212.00 | 236.00 | 212.00 | 236.00 | 236.00 | 6.31% | 18,244,700 |
| Oct 17, 2025 | 250.00 | 250.00 | 222.00 | 222.00 | 222.00 | -9.76% | 17,764,200 |
| Oct 16, 2025 | 254.00 | 254.00 | 240.00 | 246.00 | 246.00 | -6.11% | 29,712,000 |
| Oct 15, 2025 | 290.00 | 290.00 | 262.00 | 262.00 | 262.00 | -9.66% | 29,815,700 |
| Oct 14, 2025 | 320.00 | 320.00 | 282.00 | 290.00 | 290.00 | -3.33% | 31,048,700 |
| Oct 13, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | 7.14% | 40,987,700 |
| Oct 10, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -3.45% | 19,762,000 |
| Oct 9, 2025 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.68% | 18,248,700 |
| Oct 8, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 0.68% | 17,191,100 |
| Oct 7, 2025 | 298.00 | 300.00 | 288.00 | 296.00 | 296.00 | 5.71% | 26,086,200 |
| Oct 6, 2025 | 246.00 | 280.00 | 246.00 | 280.00 | 280.00 | 9.38% | 52,830,000 |
| Oct 3, 2025 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | -8.57% | 22,927,600 |
| Oct 2, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 14,922,400 |
| Oct 1, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 13,981,100 |
| Sep 30, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 30,958,700 |
| Sep 29, 2025 | 288.00 | 308.00 | 288.00 | 288.00 | 288.00 | -9.43% | 74,198,100 |
| Sep 26, 2025 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 0.63% | 53,174,800 |
| Sep 25, 2025 | 308.00 | 316.00 | 278.00 | 316.00 | 316.00 | 2.60% | 46,556,500 |
| Sep 24, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 25,841,700 |
| Sep 23, 2025 | 280.00 | 310.00 | 272.00 | 310.00 | 310.00 | 7.64% | 56,096,300 |
| Sep 22, 2025 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 8.27% | 84,480,400 |
| Sep 19, 2025 | 218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 9.92% | 174,111,600 |
| Sep 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 69,037,400 |
| Sep 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 34,638,200 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 3,307,200 |
| Sep 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 2,576,600 |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 5,689,400 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 2,843,400 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 5,253,000 |
| Sep 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 7,743,800 |
| Aug 8, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 23,259,400 |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 18,995,800 |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 70,027,000 |
| Aug 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 30,221,600 |
| Aug 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 17,358,500 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 7,362,600 |
| Jul 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 17,638,300 |
| Jul 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 13,348,100 |
| Jul 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,779,500 |
| Jul 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 6,077,700 |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 23,714,800 |
| Jul 23, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 22,612,300 |