Price History - IRSX

Kembali ke Company
Ticker: IRSX
Company: PT Folago Global Nusantara Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 304,600 0
18-Jan-2024 50.00 50.00 50.00 50.00 193,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 72,000 0
16-Jan-2024 50.00 50.00 50.00 50.00 156,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 539,200 0
11-Jan-2024 50.00 51.00 50.00 50.00 3,051,100 0
10-Jan-2024 50.00 51.00 50.00 50.00 2,966,400 0
09-Jan-2024 51.00 52.00 50.00 50.00 34,323,700 0
08-Jan-2024 50.00 53.00 50.00 51.00 164,772,200 0
05-Jan-2024 50.00 50.00 50.00 50.00 335,800 0
04-Jan-2024 50.00 50.00 50.00 50.00 173,300 0
03-Jan-2024 50.00 50.00 50.00 50.00 131,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 367,500 0
29-Dec-2023 50.00 50.00 50.00 50.00 1,069,900 0
28-Dec-2023 50.00 51.00 50.00 50.00 26,130,000 0
27-Dec-2023 50.00 50.00 50.00 50.00 120,300 0
22-Dec-2023 50.00 51.00 50.00 50.00 1,689,600 0
21-Dec-2023 50.00 51.00 50.00 50.00 5,067,900 0
20-Dec-2023 50.00 51.00 50.00 50.00 14,140,300 0
19-Dec-2023 51.00 53.00 50.00 50.00 147,354,500 0
18-Dec-2023 51.00 52.00 50.00 50.00 19,319,600 0
15-Dec-2023 52.00 53.00 50.00 51.00 12,261,700 0
14-Dec-2023 54.00 54.00 51.00 53.00 128,704,500 0
13-Dec-2023 54.00 56.00 53.00 54.00 141,557,500 0
12-Dec-2023 54.00 56.00 51.00 55.00 116,350,500 0
11-Dec-2023 50.00 56.00 50.00 53.00 116,008,200 0
08-Dec-2023 52.00 52.00 50.00 50.00 16,702,100 0
07-Dec-2023 50.00 55.00 50.00 51.00 192,830,600 0
06-Dec-2023 53.00 53.00 50.00 50.00 103,440,500 0
05-Dec-2023 54.00 55.00 51.00 52.00 24,861,900 0
04-Dec-2023 55.00 57.00 50.00 54.00 168,100,900 0
01-Dec-2023 52.00 62.00 52.00 55.00 78,627,600 0
30-Nov-2023 62.00 63.00 55.00 60.00 475,430,600 0
29-Nov-2023 50.00 65.00 50.00 60.00 1,028,724,100 0
28-Nov-2023 50.00 50.00 50.00 50.00 20,292,000 0
27-Nov-2023 50.00 50.00 50.00 50.00 17,980,300 0
24-Nov-2023 50.00 50.00 50.00 50.00 5,030,600 0
23-Nov-2023 50.00 50.00 50.00 50.00 2,445,500 0
22-Nov-2023 50.00 50.00 50.00 50.00 15,091,400 0
21-Nov-2023 50.00 50.00 50.00 50.00 75,500 0
20-Nov-2023 50.00 50.00 50.00 50.00 769,800 0
17-Nov-2023 50.00 50.00 50.00 50.00 118,400 0
16-Nov-2023 50.00 50.00 50.00 50.00 680,000 0
15-Nov-2023 50.00 50.00 50.00 50.00 3,020,500 0
14-Nov-2023 50.00 50.00 50.00 50.00 5,521,300 0
13-Nov-2023 50.00 50.00 50.00 50.00 649,000 0
10-Nov-2023 50.00 50.00 50.00 50.00 10,236,400 0
09-Nov-2023 50.00 50.00 50.00 50.00 151,900 0
08-Nov-2023 50.00 50.00 50.00 50.00 22,700 0
07-Nov-2023 50.00 50.00 50.00 50.00 3,100 0
06-Nov-2023 50.00 50.00 50.00 50.00 8,600 0
03-Nov-2023 50.00 50.00 50.00 50.00 25,600 0
02-Nov-2023 50.00 50.00 50.00 50.00 271,200 0
01-Nov-2023 50.00 50.00 50.00 50.00 4,500 0
31-Oct-2023 50.00 50.00 50.00 50.00 174,600 0
30-Oct-2023 50.00 50.00 50.00 50.00 549,200 0
27-Oct-2023 50.00 50.00 50.00 50.00 3,500 0
26-Oct-2023 50.00 50.00 50.00 50.00 725,300 0
25-Oct-2023 50.00 50.00 50.00 50.00 28,100 0
24-Oct-2023 50.00 50.00 50.00 50.00 12,900 0
23-Oct-2023 50.00 50.00 50.00 50.00 12,900 0
20-Oct-2023 50.00 50.00 50.00 50.00 2,696,300 0
19-Oct-2023 50.00 50.00 50.00 50.00 165,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 9,142,600 0
17-Oct-2023 50.00 50.00 50.00 50.00 2,179,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 4,161,100 0
13-Oct-2023 50.00 50.00 50.00 50.00 2,123,100 0
12-Oct-2023 50.00 50.00 50.00 50.00 4,330,600 0
11-Oct-2023 50.00 50.00 50.00 50.00 3,154,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 759,700 0
09-Oct-2023 50.00 50.00 50.00 50.00 9,309,500 0
06-Oct-2023 50.00 50.00 50.00 50.00 223,800 0
05-Oct-2023 50.00 50.00 50.00 50.00 24,500,000 0
04-Oct-2023 50.00 50.00 50.00 50.00 11,894,500 0
03-Oct-2023 50.00 50.00 50.00 50.00 9,419,400 0
02-Oct-2023 50.00 50.00 50.00 50.00 3,808,200 0
29-Sep-2023 50.00 50.00 50.00 50.00 13,630,800 0
27-Sep-2023 50.00 50.00 50.00 50.00 27,566,500 0
26-Sep-2023 50.00 50.00 50.00 50.00 236,700 0
25-Sep-2023 50.00 50.00 50.00 50.00 594,200 0
22-Sep-2023 50.00 50.00 50.00 50.00 588,400 0
21-Sep-2023 50.00 50.00 50.00 50.00 24,700 0
20-Sep-2023 50.00 50.00 50.00 50.00 99,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 167,200 0
18-Sep-2023 50.00 50.00 50.00 50.00 193,900 0
15-Sep-2023 50.00 50.00 50.00 50.00 523,900 0
14-Sep-2023 50.00 50.00 50.00 50.00 99,300 0
13-Sep-2023 50.00 50.00 50.00 50.00 237,100 0
12-Sep-2023 50.00 50.00 50.00 50.00 599,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,356,300 0
08-Sep-2023 50.00 50.00 50.00 50.00 834,600 0
07-Sep-2023 50.00 50.00 50.00 50.00 6,731,200 0
06-Sep-2023 50.00 50.00 50.00 50.00 126,119,300 0
05-Sep-2023 50.00 52.00 50.00 50.00 275,631,100 0
04-Sep-2023 80.00 86.00 69.00 69.00 729,638,100 0
01-Sep-2023 79.00 87.00 77.00 80.00 461,584,600 0
31-Aug-2023 78.00 80.00 76.00 79.00 78,339,800 0
30-Aug-2023 77.00 80.00 76.00 79.00 70,331,400 0
29-Aug-2023 77.00 81.00 77.00 79.00 69,233,400 0