PT Folago Global Nusantara Tbk IRSX
IDX · Indonesia · Technology Services
IDR 322.00-16.00 (-4.73%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 322.00 | -4.73% | IDR 338.00 | IDR 348.00 | IDR 316.00 | 35.76M |
| 2026-10-01 | IDR 338.00 | -0.59% | IDR 342.00 | IDR 348.00 | IDR 326.00 | 37.14M |
| 2026-09-30 | IDR 340.00 | -2.30% | IDR 354.00 | IDR 354.00 | IDR 340.00 | 42.70M |
| 2026-09-29 | IDR 348.00 | -1.69% | IDR 354.00 | IDR 358.00 | IDR 330.00 |
| 74.77M |
| 2026-09-28 | IDR 354.00 | -5.35% | IDR 376.00 | IDR 386.00 | IDR 352.00 | 107.69M |
| 2026-09-25 | IDR 374.00 | -14.61% | IDR 438.00 | IDR 442.00 | IDR 374.00 | 152.71M |
| 2026-09-24 | IDR 438.00 | -0.45% | IDR 442.00 | IDR 454.00 | IDR 428.00 | 91.59M |
| 2026-09-23 | IDR 440.00 | +1.85% | IDR 432.00 | IDR 446.00 | IDR 426.00 | 65.51M |
| 2026-09-22 | IDR 432.00 | -4.85% | IDR 460.00 | IDR 462.00 | IDR 416.00 | 93.68M |
| 2026-09-21 | IDR 454.00 | +9.13% | IDR 416.00 | IDR 462.00 | IDR 412.00 | 164.56M |
| 2026-09-18 | IDR 416.00 | +1.46% | IDR 414.00 | IDR 434.00 | IDR 408.00 | 87.67M |
| 2026-09-17 | IDR 410.00 | +3.02% | IDR 402.00 | IDR 420.00 | IDR 392.00 | 45.62M |
| 2026-09-16 | IDR 398.00 | -0.50% | IDR 400.00 | IDR 408.00 | IDR 392.00 | 44.09M |
| 2026-09-15 | IDR 400.00 | -0.99% | IDR 410.00 | IDR 416.00 | IDR 396.00 | 25.56M |
| 2026-09-14 | IDR 404.00 | -2.42% | IDR 412.00 | IDR 414.00 | IDR 384.00 | 59.44M |
| 2026-09-11 | IDR 414.00 | +1.47% | IDR 402.00 | IDR 416.00 | IDR 394.00 | 36.64M |
| 2026-09-10 | IDR 408.00 | -3.77% | IDR 428.00 | IDR 428.00 | IDR 406.00 | 37.67M |
| 2026-09-09 | IDR 424.00 | +1.44% | IDR 420.00 | IDR 432.00 | IDR 412.00 | 68.56M |
| 2026-09-08 | IDR 418.00 | +0.48% | IDR 418.00 | IDR 426.00 | IDR 414.00 | 39.18M |
| 2026-09-07 | IDR 416.00 | -1.89% | IDR 426.00 | IDR 430.00 | IDR 412.00 | 47.55M |
| 2026-09-04 | IDR 424.00 | +4.43% | IDR 408.00 | IDR 446.00 | IDR 406.00 | 114.24M |
| 2026-09-03 | IDR 406.00 | +1.00% | IDR 408.00 | IDR 418.00 | IDR 398.00 | 65.25M |
| 2026-09-02 | IDR 402.00 | -0.99% | IDR 410.00 | IDR 410.00 | IDR 396.00 | 44.41M |
| 2026-09-01 | IDR 406.00 | +10.93% | IDR 370.00 | IDR 420.00 | IDR 368.00 | 177.19M |
| 2026-08-31 | IDR 366.00 | -1.08% | IDR 366.00 | IDR 372.00 | IDR 362.00 | 33.73M |
| 2026-08-28 | IDR 370.00 | 0.00% | IDR 370.00 | IDR 372.00 | IDR 356.00 | 32.70M |
| 2026-08-27 | IDR 370.00 | +7.56% | IDR 338.00 | IDR 374.00 | IDR 330.00 | 82.69M |
| 2026-08-26 | IDR 344.00 | -7.53% | IDR 372.00 | IDR 372.00 | IDR 344.00 | 56.38M |
| 2026-08-24 | IDR 372.00 | -1.06% | IDR 380.00 | IDR 386.00 | IDR 372.00 | 51.47M |
| 2026-08-21 | IDR 376.00 | +2.17% | IDR 370.00 | IDR 382.00 | IDR 362.00 | 54.13M |
| 2026-08-20 | IDR 368.00 | +0.55% | IDR 374.00 | IDR 380.00 | IDR 368.00 | 51.08M |
| 2026-08-19 | IDR 366.00 | -3.68% | IDR 382.00 | IDR 388.00 | IDR 366.00 | 79.61M |
| 2026-08-18 | IDR 380.00 | +5.56% | IDR 362.00 | IDR 386.00 | IDR 358.00 | 130.61M |
| 2026-08-14 | IDR 360.00 | +1.12% | IDR 356.00 | IDR 374.00 | IDR 352.00 | 52.81M |
| 2026-08-13 | IDR 356.00 | -1.66% | IDR 364.00 | IDR 366.00 | IDR 346.00 | 20.40M |
| 2026-08-12 | IDR 362.00 | +7.74% | IDR 340.00 | IDR 378.00 | IDR 340.00 | 80.16M |
| 2026-08-11 | IDR 336.00 | -7.18% | IDR 362.00 | IDR 362.00 | IDR 336.00 | 42.78M |
| 2026-08-10 | IDR 362.00 | -1.63% | IDR 368.00 | IDR 378.00 | IDR 362.00 | 40.65M |
| 2026-08-07 | IDR 368.00 | +1.66% | IDR 364.00 | IDR 372.00 | IDR 360.00 | 48.73M |
| 2026-08-06 | IDR 362.00 | -2.16% | IDR 372.00 | IDR 372.00 | IDR 360.00 | 38.44M |
| 2026-08-05 | IDR 370.00 | -2.12% | IDR 380.00 | IDR 382.00 | IDR 366.00 | 52.51M |
| 2026-08-04 | IDR 378.00 | +3.85% | IDR 368.00 | IDR 378.00 | IDR 364.00 | 51.78M |
| 2026-08-03 | IDR 364.00 | +1.11% | IDR 366.00 | IDR 394.00 | IDR 350.00 | 178.07M |
| 2026-07-31 | IDR 360.00 | +14.65% | IDR 320.00 | IDR 362.00 | IDR 318.00 | 154.68M |
| 2026-07-30 | IDR 314.00 | +3.97% | IDR 302.00 | IDR 324.00 | IDR 298.00 | 76.07M |
| 2026-07-29 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 310.00 | IDR 272.00 | 67.39M |
| 2026-07-28 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 310.00 | IDR 298.00 | 17.81M |
| 2026-07-27 | IDR 304.00 | -2.56% | IDR 308.00 | IDR 318.00 | IDR 302.00 | 33.37M |
| 2026-07-24 | IDR 312.00 | -4.29% | IDR 326.00 | IDR 326.00 | IDR 296.00 | 54.50M |
| 2026-07-23 | IDR 326.00 | +4.49% | IDR 312.00 | IDR 342.00 | IDR 312.00 | 103.13M |
| 2026-07-22 | IDR 312.00 | +0.65% | IDR 310.00 | IDR 324.00 | IDR 306.00 | 72.47M |
| 2026-07-21 | IDR 310.00 | +8.39% | IDR 294.00 | IDR 314.00 | IDR 288.00 | 130.99M |
| 2026-07-20 | IDR 286.00 | +0.70% | IDR 288.00 | IDR 298.00 | IDR 284.00 | 65.97M |
| 2026-07-17 | IDR 284.00 | -3.40% | IDR 294.00 | IDR 294.00 | IDR 280.00 | 31.38M |
| 2026-07-16 | IDR 294.00 | +9.70% | IDR 268.00 | IDR 302.00 | IDR 266.00 | 124.08M |
| 2026-07-15 | IDR 268.00 | +0.75% | IDR 270.00 | IDR 274.00 | IDR 266.00 | 34.04M |
| 2026-07-14 | IDR 266.00 | 0.00% | IDR 264.00 | IDR 274.00 | IDR 258.00 | 45.62M |
| 2026-07-13 | IDR 266.00 | +1.53% | IDR 260.00 | IDR 266.00 | IDR 252.00 | 32.03M |
| 2026-07-10 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 270.00 | IDR 256.00 | 33.67M |
| 2026-07-09 | IDR 262.00 | +1.55% | IDR 258.00 | IDR 270.00 | IDR 252.00 | 40.13M |
| 2026-07-08 | IDR 258.00 | -9.15% | IDR 284.00 | IDR 284.00 | IDR 258.00 | 52.50M |
| 2026-07-07 | IDR 284.00 | -2.74% | IDR 294.00 | IDR 294.00 | IDR 282.00 | 33.57M |
| 2026-07-06 | IDR 292.00 | -0.68% | IDR 296.00 | IDR 300.00 | IDR 284.00 | 54.05M |
| 2026-07-03 | IDR 294.00 | +4.26% | IDR 280.00 | IDR 298.00 | IDR 276.00 | 43.01M |
| 2026-07-02 | IDR 282.00 | +0.71% | IDR 280.00 | IDR 292.00 | IDR 266.00 | 53.93M |
| 2026-07-01 | IDR 280.00 | +6.06% | IDR 256.00 | IDR 286.00 | IDR 244.00 | 70.70M |
| 2026-06-30 | IDR 264.00 | +6.45% | IDR 248.00 | IDR 278.00 | IDR 232.00 | 44.14M |
| 2026-06-29 | IDR 248.00 | +2.48% | IDR 244.00 | IDR 248.00 | IDR 238.00 | 11.45M |
| 2026-06-26 | IDR 242.00 | -10.37% | IDR 270.00 | IDR 272.00 | IDR 240.00 | 23.98M |
| 2026-06-25 | IDR 270.00 | +4.65% | IDR 252.00 | IDR 282.00 | IDR 252.00 | 19.39M |
| 2026-06-24 | IDR 258.00 | -9.15% | IDR 280.00 | IDR 302.00 | IDR 252.00 | 53.17M |
| 2026-06-23 | IDR 284.00 | +1.43% | IDR 282.00 | IDR 288.00 | IDR 272.00 | 21.17M |
| 2026-06-22 | IDR 280.00 | -2.78% | IDR 290.00 | IDR 292.00 | IDR 274.00 | 37.37M |
| 2026-06-19 | IDR 288.00 | +1.41% | IDR 292.00 | IDR 294.00 | IDR 282.00 | 39.05M |
| 2026-06-18 | IDR 284.00 | +0.71% | IDR 282.00 | IDR 292.00 | IDR 274.00 | 36.00M |
| 2026-06-17 | IDR 282.00 | -6.00% | IDR 308.00 | IDR 310.00 | IDR 280.00 | 40.73M |
| 2026-06-15 | IDR 300.00 | +2.04% | IDR 302.00 | IDR 342.00 | IDR 300.00 | 110.53M |
| 2026-06-12 | IDR 294.00 | +4.26% | IDR 284.00 | IDR 326.00 | IDR 284.00 | 86.11M |
| 2026-06-11 | IDR 282.00 | +0.71% | IDR 280.00 | IDR 286.00 | IDR 268.00 | 45.28M |
| 2026-06-10 | IDR 280.00 | +3.70% | IDR 274.00 | IDR 298.00 | IDR 266.00 | 120.43M |
| 2026-06-09 | IDR 270.00 | +11.57% | IDR 242.00 | IDR 276.00 | IDR 232.00 | 108.65M |
| 2026-06-08 | IDR 242.00 | 0.00% | IDR 210.00 | IDR 252.00 | IDR 206.00 | 100.60M |
| 2026-06-05 | IDR 242.00 | -14.79% | IDR 284.00 | IDR 284.00 | IDR 242.00 | 83.02M |
| 2026-06-04 | IDR 284.00 | -14.46% | IDR 328.00 | IDR 328.00 | IDR 284.00 | 113.92M |
| 2026-06-03 | IDR 332.00 | -11.23% | IDR 374.00 | IDR 376.00 | IDR 318.00 | 83.50M |
| 2026-06-02 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 386.00 | IDR 364.00 | 52.98M |
| 2026-05-29 | IDR 374.00 | +8.09% | IDR 350.00 | IDR 374.00 | IDR 350.00 | 75.49M |
| 2026-05-28 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 346.00 | IDR 346.00 | 0 |
| 2026-05-27 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 346.00 | IDR 346.00 | 0 |
| 2026-05-26 | IDR 346.00 | -8.47% | IDR 370.00 | IDR 376.00 | IDR 344.00 | 53.98M |