PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 282.00
+2.00 (0.71%)
At close: Jun 11, 2026
IDX:IRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 286.00 | 326.00 | 286.00 | 296.00 | - | 4.96% | 65,624,100 |
| Jun 11, 2026 | 280.00 | 286.00 | 268.00 | 282.00 | 282.00 | 0.71% | 45,286,200 |
| Jun 10, 2026 | 274.00 | 298.00 | 266.00 | 280.00 | 280.00 | 3.70% | 120,434,100 |
| Jun 9, 2026 | 242.00 | 276.00 | 232.00 | 270.00 | 270.00 | 11.57% | 108,648,500 |
| Jun 8, 2026 | 210.00 | 252.00 | 206.00 | 242.00 | 242.00 | - | 100,597,800 |
| Jun 5, 2026 | 284.00 | 284.00 | 242.00 | 242.00 | 242.00 | -14.79% | 83,023,500 |
| Jun 4, 2026 | 328.00 | 328.00 | 284.00 | 284.00 | 284.00 | -14.46% | 113,922,500 |
| Jun 3, 2026 | 374.00 | 376.00 | 318.00 | 332.00 | 332.00 | -11.23% | 83,495,300 |
| Jun 2, 2026 | 374.00 | 386.00 | 364.00 | 374.00 | 374.00 | - | 52,979,700 |
| May 29, 2026 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 8.15% | 75,490,600 |
| May 26, 2026 | 370.00 | 376.00 | 344.00 | 346.00 | 345.83 | -8.47% | 53,978,600 |
| May 25, 2026 | 338.00 | 406.00 | 326.00 | 378.00 | 377.81 | 15.24% | 192,373,000 |
| May 22, 2026 | 322.00 | 358.00 | 318.00 | 328.00 | 327.84 | -12.30% | 189,054,300 |
| May 21, 2026 | 454.00 | 460.00 | 374.00 | 374.00 | 373.82 | -15.00% | 118,294,200 |
| May 20, 2026 | 416.00 | 454.00 | 402.00 | 440.00 | 439.78 | 4.27% | 103,715,300 |
| May 19, 2026 | 464.00 | 470.00 | 408.00 | 422.00 | 421.79 | -8.26% | 92,915,600 |
| May 18, 2026 | 464.00 | 472.00 | 438.00 | 460.00 | 459.77 | -0.86% | 93,503,300 |
| May 13, 2026 | 406.00 | 480.00 | 404.00 | 464.00 | 463.77 | 12.62% | 132,576,900 |
| May 12, 2026 | 424.00 | 424.00 | 400.00 | 412.00 | 411.80 | -1.44% | 28,902,100 |
| May 11, 2026 | 420.00 | 432.00 | 400.00 | 418.00 | 417.79 | 1.95% | 55,095,500 |
| May 8, 2026 | 414.00 | 438.00 | 410.00 | 410.00 | 409.80 | -5.96% | 41,180,800 |
| May 7, 2026 | 446.00 | 456.00 | 436.00 | 436.00 | 435.79 | - | 68,837,800 |
| May 6, 2026 | 460.00 | 460.00 | 434.00 | 436.00 | 435.79 | -0.46% | 54,042,000 |
| May 5, 2026 | 438.00 | 450.00 | 420.00 | 438.00 | 437.78 | -0.45% | 57,067,100 |
| May 4, 2026 | 410.00 | 462.00 | 410.00 | 440.00 | 439.78 | 10.00% | 124,354,500 |
| Apr 30, 2026 | 406.00 | 410.00 | 382.00 | 400.00 | 399.80 | -1.48% | 46,818,100 |
| Apr 29, 2026 | 408.00 | 420.00 | 404.00 | 406.00 | 405.80 | -0.49% | 23,660,900 |
| Apr 28, 2026 | 420.00 | 426.00 | 402.00 | 408.00 | 407.80 | -2.39% | 28,357,300 |
| Apr 27, 2026 | 426.00 | 442.00 | 418.00 | 418.00 | 417.79 | -1.42% | 24,988,900 |
| Apr 24, 2026 | 474.00 | 488.00 | 424.00 | 424.00 | 423.79 | -10.92% | 88,813,400 |
| Apr 23, 2026 | 505.00 | 525.00 | 470.00 | 476.00 | 475.77 | -4.80% | 90,989,900 |
| Apr 22, 2026 | 468.00 | 510.00 | 466.00 | 500.00 | 499.75 | 6.38% | 100,837,300 |
| Apr 21, 2026 | 470.00 | 476.00 | 460.00 | 470.00 | 469.77 | - | 23,674,200 |
| Apr 20, 2026 | 488.00 | 490.00 | 466.00 | 470.00 | 469.77 | -2.89% | 39,630,000 |
| Apr 17, 2026 | 466.00 | 494.00 | 454.00 | 484.00 | 483.76 | 3.86% | 111,239,400 |
| Apr 16, 2026 | 478.00 | 484.00 | 456.00 | 466.00 | 465.77 | -2.10% | 29,333,000 |
| Apr 15, 2026 | 496.00 | 500.00 | 472.00 | 476.00 | 475.77 | -2.86% | 72,104,100 |
| Apr 14, 2026 | 442.00 | 540.00 | 442.00 | 490.00 | 489.76 | 13.43% | 148,389,100 |
| Apr 13, 2026 | 418.00 | 438.00 | 412.00 | 432.00 | 431.79 | 1.89% | 46,891,300 |
| Apr 10, 2026 | 422.00 | 442.00 | 422.00 | 424.00 | 423.79 | 2.42% | 54,057,000 |
| Apr 9, 2026 | 410.00 | 422.00 | 406.00 | 414.00 | 413.80 | -0.96% | 38,363,100 |
| Apr 8, 2026 | 410.00 | 428.00 | 398.00 | 418.00 | 417.79 | 5.56% | 90,863,100 |
| Apr 7, 2026 | 410.00 | 412.00 | 396.00 | 396.00 | 395.81 | -2.46% | 32,262,000 |
| Apr 6, 2026 | 404.00 | 416.00 | 390.00 | 406.00 | 405.80 | -0.98% | 69,222,500 |
| Apr 2, 2026 | 414.00 | 416.00 | 410.00 | 410.00 | 409.80 | -2.84% | 14,760,800 |
| Apr 1, 2026 | 420.00 | 426.00 | 412.00 | 422.00 | 421.79 | 3.43% | 41,094,300 |
| Mar 31, 2026 | 416.00 | 420.00 | 406.00 | 408.00 | 407.80 | -1.45% | 15,744,700 |
| Mar 30, 2026 | 410.00 | 418.00 | 400.00 | 414.00 | 413.80 | -0.96% | 19,099,500 |
| Mar 27, 2026 | 416.00 | 424.00 | 410.00 | 418.00 | 417.79 | - | 70,744,000 |
| Mar 26, 2026 | 440.00 | 440.00 | 416.00 | 418.00 | 417.79 | -4.57% | 33,179,500 |