PT Folago Global Nusantara Tbk(ID:IRSX)
165.00+2.00 (+1.23%)
ID:IRSX
PT Folago Global Nusantara Tbk historical prices
165.00
At close:+2.00 (+1.23%)
PT Folago Global Nusantara Tbk (IRSX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.00 | 174.00 | 160.00 | 165.00 | 165.00 | +1.23% | 56,919,500 | 0.96 |
| Nov 10, 2026 | 173.00 | 175.00 | 163.00 | 163.00 | 163.00 | -1.21% | 35,761,699 | 0.61 |
| Nov 09, 2026 | 154.00 | 176.00 | 154.00 | 169.00 | 169.00 | +2.42% | 100,697,398 | 1.72 |
| Nov 06, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -6.78% | 3,542,200 | 0.06 |
| Nov 05, 2026 | 184.00 | 188.00 | 167.00 | 177.00 | 177.00 | -1.12% | 84,222,898 | 1.44 |
| Nov 04, 2026 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | -6.77% | 29,220,301 | 0.50 |
| Nov 03, 2026 | 204.00 | 208.00 | 192.00 | 192.00 | 192.00 | -6.80% | 14,148,900 | 0.24 |
| Nov 02, 2026 | 187.00 | 214.00 | 185.00 | 206.00 | 206.00 | +4.04% | 84,182,797 | 1.44 |
| Oct 30, 2026 | 204.00 | 208.00 | 198.00 | 198.00 | 198.00 | -6.60% | 14,833,400 | 0.25 |
| Oct 29, 2026 | 230.00 | 230.00 | 212.00 | 212.00 | 212.00 | -6.19% | 21,216,400 | 0.34 |
| Oct 28, 2026 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | -5.83% | 45,532,600 | 0.72 |
| Oct 27, 2026 | 250.00 | 264.00 | 240.00 | 240.00 | 240.00 | -6.25% | 32,005,000 | 0.50 |
| Oct 26, 2026 | 268.00 | 290.00 | 254.00 | 256.00 | 256.00 | -5.88% | 68,030,400 | 1.06 |
| Oct 23, 2026 | 228.00 | 272.00 | 228.00 | 272.00 | 272.00 | +24.77% | 142,541,100 | 2.29 |
| Oct 22, 2026 | 208.00 | 230.00 | 202.00 | 218.00 | 218.00 | +0.93% | 68,464,400 | 1.11 |
| Oct 21, 2026 | 228.00 | 232.00 | 214.00 | 216.00 | 216.00 | -5.26% | 46,202,800 | 0.75 |
| Oct 20, 2026 | 206.00 | 236.00 | 206.00 | 228.00 | 228.00 | +3.64% | 109,807,500 | 1.78 |
| Oct 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -6.78% | 762,000 | 0.01 |
| Oct 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -14.49% | 6,758,100 | 0.10 |
| Oct 15, 2026 | 294.00 | 296.00 | 264.00 | 276.00 | 276.00 | -8.00% | 40,439,400 | 0.62 |
| Oct 14, 2026 | 298.00 | 302.00 | 284.00 | 300.00 | 300.00 | +0.67% | 35,323,400 | 0.54 |
| Oct 13, 2026 | 288.00 | 302.00 | 282.00 | 298.00 | 298.00 | +2.05% | 46,787,300 | 0.71 |
| Oct 12, 2026 | 304.00 | 316.00 | 288.00 | 292.00 | 292.00 | -3.31% | 68,584,600 | 1.04 |
| Oct 09, 2026 | 318.00 | 318.00 | 300.00 | 302.00 | 302.00 | -5.63% | 45,069,200 | 0.69 |
| Oct 08, 2026 | 322.00 | 326.00 | 304.00 | 320.00 | 320.00 | -1.23% | 39,782,400 | 0.61 |
| Oct 07, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.22% | 29,856,900 | 0.45 |
| Oct 06, 2026 | 322.00 | 336.00 | 322.00 | 328.00 | 328.00 | +3.14% | 53,811,100 | 0.82 |
| Oct 05, 2026 | 316.00 | 324.00 | 302.00 | 318.00 | 318.00 | +0.63% | 42,836,500 | 0.65 |
| Oct 02, 2026 | 338.00 | 348.00 | 302.00 | 316.00 | 316.00 | -6.51% | 63,382,900 | 0.97 |
| Oct 01, 2026 | 342.00 | 348.00 | 326.00 | 338.00 | 338.00 | -0.59% | 37,139,000 | 0.57 |
| Sep 30, 2026 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | -2.30% | 42,702,600 | 0.65 |
| Sep 29, 2026 | 354.00 | 358.00 | 330.00 | 348.00 | 348.00 | -1.69% | 74,772,800 | 1.15 |
| Sep 28, 2026 | 376.00 | 386.00 | 352.00 | 354.00 | 354.00 | -5.35% | 107,692,900 | 1.67 |
| Sep 25, 2026 | 438.00 | 442.00 | 374.00 | 374.00 | 374.00 | -14.61% | 152,708,100 | 2.43 |
| Sep 24, 2026 | 442.00 | 454.00 | 428.00 | 438.00 | 438.00 | -0.45% | 91,592,500 | 1.49 |
| Sep 23, 2026 | 432.00 | 446.00 | 426.00 | 440.00 | 440.00 | +1.85% | 65,509,600 | 1.08 |
| Sep 22, 2026 | 460.00 | 462.00 | 416.00 | 432.00 | 432.00 | -4.85% | 93,679,100 | 1.57 |
| Sep 21, 2026 | 416.00 | 462.00 | 412.00 | 454.00 | 454.00 | +9.13% | 164,555,700 | 2.84 |
| Sep 18, 2026 | 414.00 | 434.00 | 408.00 | 416.00 | 416.00 | +1.46% | 87,671,500 | 1.54 |
| Sep 17, 2026 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | +3.02% | 45,623,900 | 0.80 |
| Sep 16, 2026 | 400.00 | 408.00 | 392.00 | 398.00 | 398.00 | -0.50% | 44,086,200 | 0.78 |
| Sep 15, 2026 | 410.00 | 416.00 | 396.00 | 400.00 | 400.00 | -0.99% | 25,562,700 | 0.45 |
| Sep 14, 2026 | 412.00 | 414.00 | 384.00 | 404.00 | 404.00 | -2.42% | 59,435,800 | 1.05 |
| Sep 11, 2026 | 402.00 | 416.00 | 394.00 | 414.00 | 414.00 | +1.47% | 36,643,800 | 0.65 |
| Sep 10, 2026 | 428.00 | 428.00 | 406.00 | 408.00 | 408.00 | -3.77% | 37,674,900 | 0.66 |
| Sep 09, 2026 | 420.00 | 432.00 | 412.00 | 424.00 | 424.00 | +1.44% | 68,560,200 | 1.19 |
| Sep 08, 2026 | 418.00 | 426.00 | 414.00 | 418.00 | 418.00 | +0.48% | 39,181,900 | 0.68 |
| Sep 07, 2026 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.89% | 47,551,800 | 0.81 |
| Sep 04, 2026 | 408.00 | 446.00 | 406.00 | 424.00 | 424.00 | +4.43% | 114,242,300 | 1.95 |
| Sep 03, 2026 | 408.00 | 418.00 | 398.00 | 406.00 | 406.00 | +1.00% | 65,249,900 | 1.10 |
