PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 406.00
+40.00 (10.93%)
At close: Sep 1, 2026
IDX:IRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 370.00 | 420.00 | 368.00 | 406.00 | 406.00 | 10.93% | 177,192,800 |
| Aug 31, 2026 | 366.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.08% | 33,732,300 |
| Aug 28, 2026 | 370.00 | 372.00 | 356.00 | 370.00 | 370.00 | - | 32,701,400 |
| Aug 27, 2026 | 338.00 | 374.00 | 330.00 | 370.00 | 370.00 | 7.56% | 82,691,900 |
| Aug 26, 2026 | 372.00 | 372.00 | 344.00 | 344.00 | 344.00 | -7.53% | 56,381,800 |
| Aug 24, 2026 | 380.00 | 386.00 | 372.00 | 372.00 | 372.00 | -1.06% | 51,465,600 |
| Aug 21, 2026 | 370.00 | 382.00 | 362.00 | 376.00 | 376.00 | 2.17% | 54,134,700 |
| Aug 20, 2026 | 374.00 | 380.00 | 368.00 | 368.00 | 368.00 | 0.55% | 51,077,200 |
| Aug 19, 2026 | 382.00 | 388.00 | 366.00 | 366.00 | 366.00 | -3.68% | 79,606,200 |
| Aug 18, 2026 | 362.00 | 386.00 | 358.00 | 380.00 | 380.00 | 5.56% | 130,605,300 |
| Aug 14, 2026 | 356.00 | 374.00 | 352.00 | 360.00 | 360.00 | 1.12% | 52,809,800 |
| Aug 13, 2026 | 364.00 | 366.00 | 346.00 | 356.00 | 356.00 | -1.66% | 20,395,100 |
| Aug 12, 2026 | 340.00 | 378.00 | 340.00 | 362.00 | 362.00 | 7.74% | 80,094,100 |
| Aug 11, 2026 | 362.00 | 362.00 | 336.00 | 336.00 | 336.00 | -7.18% | 42,775,700 |
| Aug 10, 2026 | 368.00 | 378.00 | 362.00 | 362.00 | 362.00 | -1.63% | 40,652,200 |
| Aug 7, 2026 | 364.00 | 372.00 | 360.00 | 368.00 | 368.00 | 1.66% | 48,733,700 |
| Aug 6, 2026 | 372.00 | 372.00 | 360.00 | 362.00 | 362.00 | -2.16% | 38,440,300 |
| Aug 5, 2026 | 380.00 | 382.00 | 366.00 | 370.00 | 370.00 | -2.12% | 52,512,100 |
| Aug 4, 2026 | 368.00 | 378.00 | 364.00 | 378.00 | 378.00 | 3.85% | 51,718,900 |
| Aug 3, 2026 | 366.00 | 394.00 | 350.00 | 364.00 | 364.00 | 1.11% | 178,074,900 |
| Jul 31, 2026 | 320.00 | 362.00 | 318.00 | 360.00 | 360.00 | 14.65% | 154,680,600 |
| Jul 30, 2026 | 302.00 | 324.00 | 298.00 | 314.00 | 314.00 | 3.97% | 76,073,700 |
| Jul 29, 2026 | 304.00 | 310.00 | 272.00 | 302.00 | 302.00 | -0.66% | 67,390,100 |
| Jul 28, 2026 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | - | 17,805,700 |
| Jul 27, 2026 | 308.00 | 318.00 | 302.00 | 304.00 | 304.00 | -2.56% | 33,367,500 |
| Jul 24, 2026 | 326.00 | 326.00 | 296.00 | 312.00 | 312.00 | -4.29% | 54,495,200 |
| Jul 23, 2026 | 312.00 | 342.00 | 312.00 | 326.00 | 326.00 | 4.49% | 103,133,700 |
| Jul 22, 2026 | 310.00 | 324.00 | 306.00 | 312.00 | 312.00 | 0.65% | 72,468,600 |
| Jul 21, 2026 | 294.00 | 314.00 | 288.00 | 310.00 | 310.00 | 8.39% | 130,985,100 |
| Jul 20, 2026 | 288.00 | 298.00 | 284.00 | 286.00 | 286.00 | 0.70% | 65,968,600 |
| Jul 17, 2026 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | -3.40% | 31,384,500 |
| Jul 16, 2026 | 268.00 | 302.00 | 266.00 | 294.00 | 294.00 | 9.70% | 124,079,000 |
| Jul 15, 2026 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 0.75% | 34,037,600 |
| Jul 14, 2026 | 264.00 | 274.00 | 258.00 | 266.00 | 266.00 | - | 45,618,900 |
| Jul 13, 2026 | 260.00 | 266.00 | 252.00 | 266.00 | 266.00 | 1.53% | 32,025,700 |
| Jul 10, 2026 | 262.00 | 270.00 | 256.00 | 262.00 | 262.00 | - | 33,669,300 |
| Jul 9, 2026 | 258.00 | 270.00 | 252.00 | 262.00 | 262.00 | 1.55% | 40,125,300 |
| Jul 8, 2026 | 284.00 | 284.00 | 258.00 | 258.00 | 258.00 | -9.15% | 52,498,900 |
| Jul 7, 2026 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | -2.74% | 33,572,800 |
| Jul 6, 2026 | 296.00 | 300.00 | 284.00 | 292.00 | 292.00 | -0.68% | 54,045,900 |
| Jul 3, 2026 | 280.00 | 298.00 | 276.00 | 294.00 | 294.00 | 4.26% | 43,005,100 |
| Jul 2, 2026 | 280.00 | 292.00 | 266.00 | 282.00 | 282.00 | 0.71% | 53,929,800 |
| Jul 1, 2026 | 256.00 | 286.00 | 244.00 | 280.00 | 280.00 | 6.06% | 70,696,800 |
| Jun 30, 2026 | 248.00 | 278.00 | 232.00 | 264.00 | 264.00 | 6.45% | 44,142,100 |
| Jun 29, 2026 | 244.00 | 248.00 | 238.00 | 248.00 | 248.00 | 2.48% | 11,445,900 |
| Jun 26, 2026 | 270.00 | 272.00 | 240.00 | 242.00 | 242.00 | -10.37% | 23,982,800 |
| Jun 25, 2026 | 252.00 | 282.00 | 252.00 | 270.00 | 270.00 | 4.65% | 19,385,900 |
| Jun 24, 2026 | 280.00 | 302.00 | 252.00 | 258.00 | 258.00 | -9.15% | 53,170,600 |
| Jun 23, 2026 | 282.00 | 288.00 | 272.00 | 284.00 | 284.00 | 1.43% | 21,165,100 |
| Jun 22, 2026 | 290.00 | 292.00 | 274.00 | 280.00 | 280.00 | -2.78% | 37,373,700 |