Jakarta - Delayed Quote
IDR
PT Folago Global Nusantara Tbk (IRSX.JK)
206.00
+8.00
(+4.04%)
At close: 4:10:17 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
187.00
214.00
185.00
206.00
206.00
84,182,800
Oct 30, 2026
204.00
208.00
198.00
198.00
198.00
14,833,400
Oct 29, 2026
230.00
230.00
212.00
212.00
212.00
21,216,400
Oct 28, 2026
230.00
234.00
224.00
226.00
226.00
45,532,600
Oct 27, 2026
250.00
264.00
240.00
240.00
240.00
32,005,000
Oct 26, 2026
268.00
290.00
254.00
256.00
256.00
68,030,400
Oct 23, 2026
228.00
272.00
228.00
272.00
272.00
142,541,100
Oct 22, 2026
208.00
230.00
202.00
218.00
218.00
68,464,400
Oct 21, 2026
228.00
232.00
214.00
216.00
216.00
46,202,800
Oct 20, 2026
206.00
236.00
206.00
228.00
228.00
109,807,500
Oct 19, 2026
220.00
220.00
220.00
220.00
220.00
762,000
Oct 16, 2026
236.00
236.00
236.00
236.00
236.00
10,892,200
Oct 15, 2026
294.00
296.00
264.00
276.00
276.00
40,439,400
Oct 14, 2026
298.00
302.00
284.00
300.00
300.00
35,323,400
Oct 13, 2026
288.00
302.00
282.00
298.00
298.00
46,787,300
Oct 12, 2026
304.00
316.00
288.00
292.00
292.00
68,584,600
Oct 9, 2026
318.00
318.00
300.00
302.00
302.00
45,069,200
Oct 8, 2026
322.00
326.00
304.00
320.00
320.00
39,782,400
Oct 7, 2026
332.00
332.00
318.00
324.00
324.00
29,856,900
Oct 6, 2026
322.00
336.00
322.00
328.00
328.00
53,811,100
Oct 5, 2026
316.00
324.00
302.00
318.00
318.00
42,836,500
Oct 2, 2026
338.00
348.00
302.00
316.00
316.00
63,382,900
Oct 1, 2026
342.00
348.00
326.00
338.00
338.00
37,139,000
Sep 30, 2026
354.00
354.00
340.00
340.00
340.00
42,702,600
Sep 29, 2026
354.00
358.00
330.00
348.00
348.00
74,772,800
Sep 28, 2026
376.00
386.00
352.00
354.00
354.00
107,692,900
Sep 25, 2026
438.00
442.00
374.00
374.00
374.00
152,708,100
Sep 24, 2026
442.00
454.00
428.00
438.00
438.00
91,592,500
Sep 23, 2026
432.00
446.00
426.00
440.00
440.00
65,509,600
Sep 22, 2026
460.00
462.00
416.00
432.00
432.00
93,679,100
Sep 21, 2026
416.00
462.00
412.00
454.00
454.00
164,555,700
Sep 18, 2026
414.00
434.00
408.00
416.00
416.00
87,671,500
Sep 17, 2026
402.00
420.00
392.00
410.00
410.00
45,623,900
Sep 16, 2026
400.00
408.00
392.00
398.00
398.00
44,086,200
Sep 15, 2026
410.00
416.00
396.00
400.00
400.00
25,562,700
Sep 14, 2026
412.00
414.00
384.00
404.00
404.00
59,435,800
Sep 11, 2026
402.00
416.00
394.00
414.00
414.00
36,643,800
Sep 10, 2026
428.00
428.00
406.00
408.00
408.00
37,674,900
Sep 9, 2026
420.00
432.00
412.00
424.00
424.00
68,560,200
Sep 8, 2026
418.00
426.00
414.00
418.00
418.00
39,181,900
Sep 7, 2026
426.00
430.00
412.00
416.00
416.00
47,551,800
Sep 4, 2026
408.00
446.00
406.00
424.00
424.00
114,242,300
Sep 3, 2026
408.00
418.00
398.00
406.00
406.00
65,249,900
Sep 2, 2026
410.00
410.00
396.00
402.00
402.00
44,411,700
Sep 1, 2026
370.00
420.00
368.00
406.00
406.00
177,192,800
Aug 31, 2026
366.00
372.00
362.00
366.00
366.00
33,732,300
Aug 28, 2026
370.00
372.00
356.00
370.00
370.00
32,701,400
Aug 27, 2026
338.00
374.00
330.00
370.00
370.00
82,691,900
Aug 26, 2026
372.00
372.00
344.00
344.00
344.00
56,381,800
Aug 24, 2026
380.00
386.00
372.00
372.00
372.00
51,465,600
Aug 21, 2026
370.00
382.00
362.00
376.00
376.00
54,134,700
Aug 20, 2026
374.00
380.00
368.00
368.00
368.00
51,077,200
Aug 19, 2026
382.00
388.00
366.00
366.00
366.00
79,606,200
Aug 18, 2026
362.00
386.00
358.00
380.00
380.00
130,605,300
Aug 14, 2026
356.00
374.00
352.00
360.00
360.00
52,809,800
Aug 13, 2026
364.00
366.00
346.00
356.00
356.00
20,395,100
Aug 12, 2026
340.00
378.00
340.00
362.00
362.00
80,164,100
Aug 11, 2026
362.00
362.00
336.00
336.00
336.00
42,775,700
Aug 10, 2026
368.00
378.00
362.00
362.00
362.00
40,652,200
Aug 7, 2026
364.00
372.00
360.00
368.00
368.00
48,733,700
Aug 6, 2026
372.00
372.00
360.00
362.00
362.00
38,440,300
Aug 5, 2026
380.00
382.00
366.00
370.00
370.00
52,512,100
Aug 4, 2026
368.00
378.00
364.00
378.00
378.00
51,777,900
Aug 3, 2026
366.00
394.00
350.00
364.00
364.00
178,074,900
Jul 31, 2026
320.00
362.00
318.00
360.00
360.00
154,680,600
Jul 30, 2026
302.00
324.00
298.00
314.00
314.00
76,073,700
Jul 29, 2026
304.00
310.00
272.00
302.00
302.00
67,390,100
Jul 28, 2026
304.00
310.00
298.00
304.00
304.00
17,805,700
Jul 27, 2026
308.00
318.00
302.00
304.00
304.00
33,367,500
Jul 24, 2026
326.00
326.00
296.00
312.00
312.00
54,495,200
Jul 23, 2026
312.00
342.00
312.00
326.00
326.00
103,133,700
Jul 22, 2026
310.00
324.00
306.00
312.00
312.00
72,468,600
Jul 21, 2026
294.00
314.00
288.00
310.00
310.00
130,985,100
Jul 20, 2026
288.00
298.00
284.00
286.00
286.00
65,968,600
Jul 17, 2026
294.00
294.00
280.00
284.00
284.00
31,384,500
Jul 16, 2026
268.00
302.00
266.00
294.00
294.00
124,079,000
Jul 15, 2026
270.00
274.00
266.00
268.00
268.00
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
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
40,125,300
Jul 8, 2026
284.00
284.00
258.00
258.00
258.00
52,498,800
Jul 7, 2026
294.00
294.00
282.00
284.00
284.00
33,572,800
Jul 6, 2026
296.00
300.00
284.00
292.00
292.00
54,045,900
Jul 3, 2026
280.00
298.00
276.00
294.00
294.00
43,005,100
Jul 2, 2026
280.00
292.00
266.00
282.00
282.00
53,929,800
Jul 1, 2026
256.00
286.00
244.00
280.00
280.00
70,696,800
Jun 30, 2026
248.00
278.00
232.00
264.00
264.00
44,142,100
Jun 29, 2026
244.00
248.00
238.00
248.00
248.00
11,445,900
Jun 26, 2026
270.00
272.00
240.00
242.00
242.00
23,982,800
Jun 25, 2026
252.00
282.00
252.00
270.00
270.00
19,385,900
Jun 24, 2026
280.00
302.00
252.00
258.00
258.00
53,170,600
Jun 23, 2026
282.00
288.00
272.00
284.00
284.00
21,165,100
Jun 22, 2026
290.00
292.00
274.00
280.00
280.00
37,373,700
Jun 19, 2026
292.00
294.00
282.00
288.00
288.00
39,053,400
Jun 18, 2026
282.00
292.00
274.00
284.00
284.00
35,995,300
Jun 17, 2026
308.00
310.00
280.00
282.00
282.00
40,731,900
Jun 15, 2026
302.00
342.00
300.00
300.00
300.00
110,525,500
Jun 12, 2026
284.00
326.00
284.00
294.00
294.00
86,107,800
Jun 11, 2026
280.00
286.00
268.00
282.00
282.00
45,280,500
Jun 10, 2026
274.00
298.00
266.00
280.00
280.00
120,434,100
Jun 9, 2026
242.00
276.00
232.00
270.00
270.00
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
83,023,500
Jun 4, 2026
328.00
328.00
284.00
284.00
284.00
113,922,500
Jun 3, 2026
374.00
376.00
318.00
332.00
332.00
83,495,300
Jun 2, 2026
374.00
386.00
364.00
374.00
374.00
52,979,700
May 29, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
350.00
374.00
350.00
374.00
374.00
75,487,600
May 26, 2026
370.00
376.00
344.00
346.00
345.83
53,978,600
May 25, 2026
338.00
406.00
326.00
378.00
377.81
192,373,000
May 22, 2026
322.00
358.00
318.00
328.00
327.84
189,054,300
May 21, 2026
454.00
460.00
374.00
374.00
373.82
118,294,200
May 20, 2026
416.00
454.00
402.00
440.00
439.78
103,715,300
May 19, 2026
464.00
470.00
408.00
422.00
421.79
92,915,600
May 18, 2026
464.00
472.00
438.00
460.00
459.77
93,503,300
May 13, 2026
406.00
480.00
404.00
464.00
463.77
132,576,900
May 12, 2026
424.00
424.00
400.00
412.00
411.80
28,902,100
May 11, 2026
420.00
432.00
400.00
418.00
417.79
55,095,500
May 8, 2026
414.00
438.00
410.00
410.00
409.80
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
54,042,000
May 5, 2026
438.00
450.00
420.00
438.00
437.78
57,067,100
May 4, 2026
410.00
462.00
410.00
440.00
439.78
124,354,500
Apr 30, 2026
406.00
410.00
382.00
400.00
399.80
46,818,100
Apr 29, 2026
408.00
420.00
404.00
406.00
405.80
23,660,900
Apr 28, 2026
420.00
426.00
402.00
408.00
407.80
28,357,300
Apr 27, 2026
426.00
442.00
418.00
418.00
417.79
24,988,900
Apr 24, 2026
474.00
488.00
424.00
424.00
423.79
88,813,400
Apr 23, 2026
505.00
525.00
470.00
476.00
475.77
90,989,900
Apr 22, 2026
468.00
510.00
466.00
500.00
499.75
100,837,300
Apr 21, 2026
470.00
476.00
460.00
470.00
469.77
23,674,200
Apr 20, 2026
488.00
490.00
466.00
470.00
469.77
39,630,000
Apr 17, 2026
466.00
494.00
454.00
484.00
483.76
111,239,400
Apr 16, 2026
478.00
484.00
456.00
466.00
465.77
29,333,000
Apr 15, 2026
496.00
500.00
472.00
476.00
475.77
72,104,100
Apr 14, 2026
442.00
540.00
442.00
490.00
489.76
148,389,100
Apr 13, 2026
418.00
438.00
412.00
432.00
431.79
46,891,300
Apr 10, 2026
422.00
442.00
422.00
424.00
423.79
54,057,000
Apr 9, 2026
410.00
422.00
406.00
414.00
413.80
38,363,100
Apr 8, 2026
410.00
428.00
398.00
418.00
417.79
90,863,100
Apr 7, 2026
410.00
412.00
396.00
396.00
395.81
32,262,000
Apr 6, 2026
404.00
416.00
390.00
406.00
405.80
69,222,500
Apr 2, 2026
414.00
416.00
410.00
410.00
409.80
14,760,800
Apr 1, 2026
420.00
426.00
412.00
422.00
421.79
41,094,300
Mar 31, 2026
416.00
420.00
406.00
408.00
407.80
15,744,700
Mar 30, 2026
410.00
418.00
400.00
414.00
413.80
19,099,500
Mar 27, 2026
416.00
424.00
410.00
418.00
417.79
70,744,000
Mar 26, 2026
440.00
440.00
416.00
418.00
417.79
33,179,500
Mar 25, 2026
424.00
442.00
418.00
438.00
437.78
102,378,800
Mar 17, 2026
422.00
430.00
412.00
428.00
427.79
80,499,500
Mar 16, 2026
418.00
424.00
390.00
412.00
411.80
42,587,600
Mar 13, 2026
440.00
440.00
412.00
420.00
419.79
44,931,500
Mar 12, 2026
444.00
446.00
426.00
434.00
433.79
31,913,200
Mar 11, 2026
448.00
462.00
430.00
446.00
445.78
47,276,700
Mar 10, 2026
470.00
480.00
418.00
448.00
447.78
95,239,000
Mar 9, 2026
434.00
462.00
418.00
450.00
449.78
229,594,100
Mar 6, 2026
500.00
500.00
462.00
490.00
489.76
75,947,300
Mar 5, 2026
355.49
377.26
355.49
370.00
369.82
103,375,868
Mar 4, 2026
500.00
505.00
452.00
468.00
467.77
129,826,900
Mar 3, 2026
540.00
560.00
490.00
525.00
524.74
95,428,500
Mar 2, 2026
580.00
605.00
530.00
540.00
539.73
132,616,400
Feb 27, 2026
590.00
620.00
575.00
620.00
619.70
52,413,900
Feb 26, 2026
670.00
675.00
585.00
615.00
614.70
120,995,100
Feb 25, 2026
630.00
650.00
605.00
635.00
634.69
78,898,800
Feb 24, 2026
665.00
670.00
610.00
630.00
629.69
72,783,800
Feb 23, 2026
640.00
685.00
625.00
660.00
659.68
127,447,200
Feb 20, 2026
605.00
635.00
595.00
615.00
614.70
81,973,000
Feb 19, 2026
615.00
620.00
595.00
610.00
609.70
31,550,000
Feb 18, 2026
605.00
630.00
590.00
610.00
609.70
57,234,700
Feb 13, 2026
605.00
615.00
580.00
590.00
589.71
61,687,700
Feb 12, 2026
570.00
665.00
560.00
595.00
594.71
154,037,500
Feb 11, 2026
555.00
580.00
545.00
570.00
569.72
56,183,800
Feb 10, 2026
500.00
560.00
500.00
550.00
549.73
49,285,100
Feb 9, 2026
500.00
520.00
480.00
515.00
514.75
39,718,800
Feb 6, 2026
500.00
530.00
490.00
500.00
499.75
61,421,000
Feb 5, 2026
570.00
585.00
535.00
535.00
534.74
37,588,100
Feb 4, 2026
520.00
625.00
520.00
575.00
574.72
99,739,200
Feb 3, 2026
434.00
585.00
422.00
580.00
579.72
112,131,500
Feb 2, 2026
580.00
580.00
486.00
486.00
485.76
89,703,000
Jan 30, 2026
610.00
620.00
545.00
570.00
569.72
88,249,900
Jan 29, 2026
550.00
630.00
498.00
595.00
594.71
194,849,300
Jan 28, 2026
585.00
665.00
585.00
585.00
584.71
176,377,400
Jan 27, 2026
675.00
700.00
655.00
685.00
684.66
64,080,600
Jan 26, 2026
715.00
735.00
675.00
675.00
674.67
46,883,400
Jan 23, 2026
725.00
735.00
660.00
715.00
714.65
74,981,000
Jan 22, 2026
725.00
760.00
695.00
715.00
714.65
57,029,100
Jan 21, 2026
730.00
775.00
700.00
730.00
729.64
90,667,400
Jan 20, 2026
785.00
790.00
730.00
735.00
734.64
134,273,000
Jan 19, 2026
820.00
880.00
705.00
785.00
784.61
325,053,000
Jan 15, 2026
725.00
725.00
675.00
725.00
724.64
218,176,600
Jan 14, 2026
540.00
650.00
525.00
580.00
579.72
152,260,500
Jan 13, 2026
585.00
600.00
505.00
540.00
539.73
118,142,400
Jan 12, 2026
685.00
685.00
575.00
585.00
584.71
161,927,500
Jan 9, 2026
670.00
675.00
670.00
675.00
674.67
12,996,600
Jan 8, 2026
660.00
670.00
660.00
670.00
669.67
17,494,600
Jan 7, 2026
635.00
660.00
635.00
650.00
649.68
19,604,900
Jan 6, 2026
670.00
670.00
615.00
615.00
614.70
44,914,400
Jan 5, 2026
700.00
710.00
680.00
680.00
679.67
29,444,500
Jan 2, 2026
565.00
680.00
565.00
680.00
679.67
89,158,900
Dec 30, 2025
625.00
625.00
625.00
625.00
624.69
24,191,000
Dec 29, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 24, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 23, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 22, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 19, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 18, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 17, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 16, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 15, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 12, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 11, 2025
690.00
690.00
690.00
690.00
689.66
-
Dec 10, 2025
605.00
710.00
580.00
690.00
689.66
238,496,900
Dec 9, 2025
545.00
595.00
525.00
580.00
579.72
230,008,500
Dec 8, 2025
515.00
540.00
492.00
505.00
504.75
156,465,000
Dec 5, 2025
490.00
490.00
490.00
490.00
489.76
-
Dec 4, 2025
452.00
520.00
450.00
490.00
489.76
269,034,700
Dec 3, 2025
412.00
442.00
396.00
432.00
431.79
96,851,200
Dec 2, 2025
436.00
440.00
396.00
412.00
411.80
72,117,200
Dec 1, 2025
446.00
456.00
428.00
430.00
429.79
81,469,300
Nov 28, 2025
420.00
468.00
386.00
436.00
435.79
233,297,800
Nov 27, 2025
390.00
392.00
388.00
392.00
391.81
78,697,500
Nov 26, 2025
392.00
392.00
392.00
392.00
391.81
14,736,000
Nov 25, 2025
358.00
358.00
358.00
358.00
357.82
26,332,600
Nov 24, 2025
304.00
326.00
304.00
326.00
325.84
47,630,200
Nov 21, 2025
286.00
298.00
286.00
298.00
297.85
43,089,400
Nov 20, 2025
270.00
272.00
270.00
272.00
271.87
10,394,300
Nov 19, 2025
270.00
270.00
266.00
268.00
267.87
12,270,800
Nov 18, 2025
270.00
270.00
264.00
264.00
263.87
9,470,200
Nov 17, 2025
276.00
276.00
266.00
266.00
265.87
20,044,100
Nov 14, 2025
252.00
256.00
252.00
252.00
251.88
21,698,900
Nov 13, 2025
276.00
276.00
274.00
274.00
273.87
45,098,600
Nov 12, 2025
252.00
252.00
252.00
252.00
251.88
8,206,100
Nov 11, 2025
222.00
230.00
222.00
230.00
229.89
15,757,700
Nov 10, 2025
202.00
210.00
200.00
210.00
209.90
8,488,900
Nov 7, 2025
206.00
206.00
200.00
202.00
201.90
8,741,200
Nov 6, 2025
208.00
208.00
202.00
208.00
207.90
16,640,900
Nov 5, 2025
188.00
208.00
188.00
208.00
207.90
28,046,300
Nov 4, 2025
208.00
208.00
200.00
200.00
199.90
8,989,700
Nov 3, 2025
210.00
210.00
208.00
208.00
207.90
12,871,700
