PT Folago Global Nusantara Tbk (IDX:IRSX)
Indonesia
· Delayed Price · Currency is IDR 450.00
-40.00 (-8.16%)
At close: Mar 9, 2026
IDX:IRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 434.00 | 448.00 | 418.00 | 436.00 | - | -11.02% | 171,780,400 |
| Mar 6, 2026 | 500.00 | 500.00 | 462.00 | 490.00 | 490.00 | -3.92% | 75,947,300 |
| Mar 5, 2026 | 490.00 | 520.00 | 490.00 | 510.00 | 510.00 | 8.97% | 75,003,200 |
| Mar 4, 2026 | 500.00 | 505.00 | 452.00 | 468.00 | 468.00 | -10.86% | 129,826,900 |
| Mar 3, 2026 | 540.00 | 560.00 | 490.00 | 525.00 | 525.00 | -2.78% | 95,428,500 |
| Mar 2, 2026 | 580.00 | 605.00 | 530.00 | 540.00 | 540.00 | -12.90% | 132,616,400 |
| Feb 27, 2026 | 590.00 | 620.00 | 575.00 | 620.00 | 620.00 | 0.81% | 52,413,900 |
| Feb 26, 2026 | 670.00 | 675.00 | 585.00 | 615.00 | 615.00 | -3.15% | 120,995,100 |
| Feb 25, 2026 | 630.00 | 650.00 | 605.00 | 635.00 | 635.00 | 0.79% | 78,898,800 |
| Feb 24, 2026 | 665.00 | 670.00 | 610.00 | 630.00 | 630.00 | -4.55% | 72,783,800 |
| Feb 23, 2026 | 640.00 | 685.00 | 625.00 | 660.00 | 660.00 | 7.32% | 127,865,300 |
| Feb 20, 2026 | 605.00 | 635.00 | 595.00 | 615.00 | 615.00 | 0.82% | 81,973,000 |
| Feb 19, 2026 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | - | 31,550,000 |
| Feb 18, 2026 | 605.00 | 630.00 | 590.00 | 610.00 | 610.00 | 3.39% | 57,234,700 |
| Feb 13, 2026 | 605.00 | 615.00 | 580.00 | 590.00 | 590.00 | -0.84% | 61,687,700 |
| Feb 12, 2026 | 570.00 | 665.00 | 560.00 | 595.00 | 595.00 | 4.39% | 154,037,500 |
| Feb 11, 2026 | 555.00 | 580.00 | 545.00 | 570.00 | 570.00 | 3.64% | 56,183,800 |
| Feb 10, 2026 | 500.00 | 560.00 | 500.00 | 550.00 | 550.00 | 6.80% | 49,285,100 |
| Feb 9, 2026 | 500.00 | 520.00 | 480.00 | 515.00 | 515.00 | 3.00% | 39,718,800 |
| Feb 6, 2026 | 500.00 | 530.00 | 490.00 | 500.00 | 500.00 | -6.54% | 61,421,000 |
| Feb 5, 2026 | 570.00 | 585.00 | 535.00 | 535.00 | 535.00 | -6.96% | 37,588,100 |
| Feb 4, 2026 | 520.00 | 625.00 | 520.00 | 575.00 | 575.00 | -0.86% | 99,739,200 |
| Feb 3, 2026 | 434.00 | 585.00 | 422.00 | 580.00 | 580.00 | 19.34% | 112,131,500 |
| Feb 2, 2026 | 580.00 | 580.00 | 486.00 | 486.00 | 486.00 | -14.74% | 89,703,000 |
| Jan 30, 2026 | 610.00 | 620.00 | 545.00 | 570.00 | 570.00 | -4.20% | 88,249,900 |
| Jan 29, 2026 | 550.00 | 630.00 | 498.00 | 595.00 | 595.00 | 1.71% | 194,849,300 |
| Jan 28, 2026 | 585.00 | 665.00 | 585.00 | 585.00 | 585.00 | -14.60% | 176,377,400 |
| Jan 27, 2026 | 675.00 | 700.00 | 655.00 | 685.00 | 685.00 | 1.48% | 64,080,600 |
| Jan 26, 2026 | 715.00 | 735.00 | 675.00 | 675.00 | 675.00 | -5.59% | 46,883,400 |
| Jan 23, 2026 | 725.00 | 735.00 | 660.00 | 715.00 | 715.00 | - | 74,981,000 |
| Jan 22, 2026 | 725.00 | 760.00 | 695.00 | 715.00 | 715.00 | -2.05% | 57,029,100 |
| Jan 21, 2026 | 730.00 | 775.00 | 700.00 | 730.00 | 730.00 | -0.68% | 90,667,400 |
| Jan 20, 2026 | 785.00 | 790.00 | 730.00 | 735.00 | 735.00 | -6.37% | 134,273,000 |
| Jan 19, 2026 | 820.00 | 880.00 | 705.00 | 785.00 | 785.00 | 8.28% | 325,053,000 |
| Jan 15, 2026 | 725.00 | 725.00 | 675.00 | 725.00 | 725.00 | 25.00% | 218,176,600 |
| Jan 14, 2026 | 540.00 | 650.00 | 525.00 | 580.00 | 580.00 | 7.41% | 152,260,500 |
| Jan 13, 2026 | 585.00 | 600.00 | 505.00 | 540.00 | 540.00 | -7.69% | 118,142,400 |
| Jan 12, 2026 | 685.00 | 685.00 | 575.00 | 585.00 | 585.00 | -13.33% | 161,925,700 |
| Jan 9, 2026 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 0.75% | 12,996,600 |
| Jan 8, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 3.08% | 17,494,600 |
| Jan 7, 2026 | 635.00 | 660.00 | 635.00 | 650.00 | 650.00 | 5.69% | 19,604,900 |
| Jan 6, 2026 | 670.00 | 670.00 | 615.00 | 615.00 | 615.00 | -9.56% | 44,914,400 |
| Jan 5, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | - | 29,444,500 |
| Jan 2, 2026 | 565.00 | 680.00 | 565.00 | 680.00 | 680.00 | 8.80% | 89,158,900 |
| Dec 30, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -9.42% | 24,191,000 |
| Dec 10, 2025 | 605.00 | 710.00 | 580.00 | 690.00 | 690.00 | 18.97% | 238,496,900 |
| Dec 9, 2025 | 545.00 | 595.00 | 525.00 | 580.00 | 580.00 | 14.85% | 230,008,500 |
| Dec 8, 2025 | 515.00 | 540.00 | 492.00 | 505.00 | 505.00 | 3.06% | 156,465,000 |
| 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 |