PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 198.00
-14.00 (-6.60%)
At close: Oct 30, 2026
IDX:IRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 204.00 | 208.00 | 198.00 | 198.00 | 198.00 | -6.60% | 14,831,600 |
| Oct 29, 2026 | 230.00 | 230.00 | 212.00 | 212.00 | 212.00 | -6.19% | 21,216,400 |
| Oct 28, 2026 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | -5.83% | 45,532,600 |
| Oct 27, 2026 | 250.00 | 264.00 | 240.00 | 240.00 | 240.00 | -6.25% | 32,005,000 |
| Oct 26, 2026 | 268.00 | 290.00 | 254.00 | 256.00 | 256.00 | -5.88% | 68,030,400 |
| Oct 23, 2026 | 228.00 | 272.00 | 228.00 | 272.00 | 272.00 | 24.77% | 142,541,100 |
| Oct 22, 2026 | 208.00 | 230.00 | 202.00 | 218.00 | 218.00 | 0.93% | 68,464,400 |
| Oct 21, 2026 | 228.00 | 232.00 | 214.00 | 216.00 | 216.00 | -5.26% | 46,202,800 |
| Oct 20, 2026 | 206.00 | 236.00 | 206.00 | 228.00 | 228.00 | 3.64% | 109,807,500 |
| Oct 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -6.78% | 762,000 |
| Oct 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -14.49% | 6,758,100 |
| Oct 15, 2026 | 294.00 | 296.00 | 264.00 | 276.00 | 276.00 | -8.00% | 40,439,400 |
| Oct 14, 2026 | 298.00 | 302.00 | 284.00 | 300.00 | 300.00 | 0.67% | 35,323,400 |
| Oct 13, 2026 | 288.00 | 302.00 | 282.00 | 298.00 | 298.00 | 2.05% | 46,787,300 |
| Oct 12, 2026 | 304.00 | 316.00 | 288.00 | 292.00 | 292.00 | -3.31% | 68,584,600 |
| Oct 9, 2026 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | -5.63% | 45,069,200 |
| Oct 8, 2026 | 322.00 | 326.00 | 304.00 | 320.00 | 320.00 | -1.23% | 39,768,500 |
| Oct 7, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.22% | 29,856,900 |
| Oct 6, 2026 | 322.00 | 336.00 | 322.00 | 328.00 | 328.00 | 3.14% | 53,811,100 |
| Oct 5, 2026 | 316.00 | 324.00 | 302.00 | 318.00 | 318.00 | 0.63% | 42,836,500 |
| Oct 2, 2026 | 338.00 | 348.00 | 302.00 | 316.00 | 316.00 | -6.51% | 63,381,900 |
| Oct 1, 2026 | 342.00 | 348.00 | 326.00 | 338.00 | 338.00 | -0.59% | 37,138,900 |
| Sep 30, 2026 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | -2.30% | 42,702,600 |
| Sep 29, 2026 | 354.00 | 358.00 | 330.00 | 348.00 | 348.00 | -1.69% | 74,772,800 |
| Sep 28, 2026 | 376.00 | 386.00 | 352.00 | 354.00 | 354.00 | -5.35% | 107,692,900 |
| Sep 25, 2026 | 438.00 | 442.00 | 374.00 | 374.00 | 374.00 | -14.61% | 152,708,100 |
| Sep 24, 2026 | 442.00 | 454.00 | 428.00 | 438.00 | 438.00 | -0.45% | 91,592,500 |
| Sep 23, 2026 | 432.00 | 446.00 | 426.00 | 440.00 | 440.00 | 1.85% | 65,509,600 |
| Sep 22, 2026 | 460.00 | 462.00 | 416.00 | 432.00 | 432.00 | -4.85% | 93,679,100 |
| Sep 21, 2026 | 416.00 | 462.00 | 412.00 | 454.00 | 454.00 | 9.13% | 164,555,700 |
| Sep 18, 2026 | 414.00 | 434.00 | 408.00 | 416.00 | 416.00 | 1.46% | 87,671,500 |
| Sep 17, 2026 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 3.02% | 45,623,900 |
| Sep 16, 2026 | 400.00 | 408.00 | 392.00 | 398.00 | 398.00 | -0.50% | 44,086,200 |
| Sep 15, 2026 | 410.00 | 416.00 | 396.00 | 400.00 | 400.00 | -0.99% | 25,562,700 |
| Sep 14, 2026 | 412.00 | 414.00 | 384.00 | 404.00 | 404.00 | -2.42% | 59,435,800 |
| Sep 11, 2026 | 402.00 | 416.00 | 394.00 | 414.00 | 414.00 | 1.47% | 36,643,800 |
| Sep 10, 2026 | 428.00 | 428.00 | 406.00 | 408.00 | 408.00 | -3.77% | 37,674,900 |
| Sep 9, 2026 | 420.00 | 432.00 | 412.00 | 424.00 | 424.00 | 1.44% | 68,560,200 |
| Sep 8, 2026 | 418.00 | 426.00 | 414.00 | 418.00 | 418.00 | 0.48% | 39,181,900 |
| Sep 7, 2026 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.89% | 47,551,800 |
| Sep 4, 2026 | 408.00 | 446.00 | 406.00 | 424.00 | 424.00 | 4.43% | 114,242,300 |
| Sep 3, 2026 | 408.00 | 418.00 | 398.00 | 406.00 | 406.00 | 1.00% | 65,249,900 |
| Sep 2, 2026 | 410.00 | 410.00 | 396.00 | 402.00 | 402.00 | -0.99% | 45,175,300 |
| 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 |