PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 490.00
+58.00 (13.43%)
At close: Dec 4, 2025
IDX:IRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 452.00 | 520.00 | 450.00 | 490.00 | 490.00 | 13.43% | 269,034,700 |
| Dec 3, 2025 | 412.00 | 442.00 | 396.00 | 432.00 | 432.00 | 4.85% | 96,851,200 |
| Dec 2, 2025 | 436.00 | 440.00 | 396.00 | 412.00 | 412.00 | -4.19% | 72,117,200 |
| Dec 1, 2025 | 446.00 | 456.00 | 428.00 | 430.00 | 430.00 | -1.38% | 81,469,300 |
| Nov 28, 2025 | 420.00 | 468.00 | 386.00 | 436.00 | 436.00 | 11.22% | 233,297,800 |
| Nov 27, 2025 | 390.00 | 392.00 | 388.00 | 392.00 | 392.00 | - | 78,697,500 |
| Nov 26, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 14,736,000 |
| Nov 25, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9.82% | 26,332,600 |
| Nov 24, 2025 | 304.00 | 326.00 | 304.00 | 326.00 | 326.00 | 9.40% | 47,630,200 |
| Nov 21, 2025 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 9.56% | 43,089,400 |
| Nov 20, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 1.49% | 10,394,300 |
| Nov 19, 2025 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 1.52% | 12,270,800 |
| Nov 18, 2025 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.75% | 9,470,200 |
| Nov 17, 2025 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 5.56% | 20,044,100 |
| Nov 14, 2025 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | -8.03% | 21,698,900 |
| Nov 13, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 8.73% | 45,098,600 |
| Nov 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 9.57% | 8,206,100 |
| Nov 11, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 9.52% | 15,757,700 |
| Nov 10, 2025 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 3.96% | 8,488,900 |
| Nov 7, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -2.88% | 8,741,200 |
| Nov 6, 2025 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 16,640,900 |
| Nov 5, 2025 | 188.00 | 208.00 | 188.00 | 208.00 | 208.00 | 4.00% | 28,046,300 |
| Nov 4, 2025 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -3.85% | 8,989,700 |
| Nov 3, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 12,871,700 |
| Oct 31, 2025 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | - | 9,721,200 |
| 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 |