PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia · Delayed Price · Currency is IDR 328.00
+16.00 (5.13%)
At close: Jul 23, 2026
IDX:IRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1.41% | 39,053,400 |
| Jun 18, 2026 | 282.00 | 292.00 | 274.00 | 284.00 | 284.00 | 0.71% | 35,995,300 |
| Jun 17, 2026 | 308.00 | 310.00 | 280.00 | 282.00 | 282.00 | -6.00% | 40,731,900 |
| Jun 15, 2026 | 302.00 | 342.00 | 300.00 | 300.00 | 300.00 | 2.04% | 110,525,500 |
| Jun 12, 2026 | 284.00 | 326.00 | 284.00 | 294.00 | 294.00 | 4.26% | 86,107,800 |
| 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 |