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 |
| Sep 25, 2025 | 308.00 | 316.00 | 278.00 | 316.00 | 316.00 | 2.60% | 46,556,500 |
| Sep 24, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 25,841,700 |
| Sep 23, 2025 | 280.00 | 310.00 | 272.00 | 310.00 | 310.00 | 7.64% | 56,096,300 |
| Sep 22, 2025 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 8.27% | 84,480,400 |
| Sep 19, 2025 | 218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 9.92% | 174,111,600 |
| Sep 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 69,037,400 |
| Sep 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 34,638,200 |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 3,307,200 |
| Sep 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 2,576,600 |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 5,689,400 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 2,843,400 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 5,253,000 |
| Sep 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 7,743,800 |
| Aug 8, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 23,259,400 |
| Aug 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 18,995,800 |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 70,027,000 |
| Aug 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 30,221,600 |
| Aug 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 17,358,500 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 7,362,600 |
| Jul 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 17,638,300 |
| Jul 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 13,348,100 |
| Jul 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,779,500 |
| Jul 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 6,077,700 |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 23,714,800 |
| Jul 23, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 22,612,300 |
| Jul 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 3,666,200 |
| Jul 21, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 8,977,600 |
| Jul 18, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,440,300 |
| Jul 17, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 5.13% | 18,739,900 |
| Jul 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 16,968,600 |
| Jul 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9,028,800 |
| Jul 14, 2025 | 43.00 | 43.00 | 36.00 | 36.00 | 36.00 | -10.00% | 40,850,000 |
| Jul 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 4,989,300 |
| Jul 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 6,916,000 |
| Jul 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 11,147,700 |
| Jul 8, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 7,976,600 |
| Jul 7, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 12,354,900 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,135,100 |
| Jul 3, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 915,000 |
| Jul 2, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 940,000 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,958,600 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 337,600 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 3,603,100 |
| Jun 25, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,477,300 |
| Jun 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,218,900 |
| Jun 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,255,100 |
| Jun 20, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 2,665,000 |
| Jun 19, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,815,600 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 534,400 |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,540,600 |