Price History - IRSX

Kembali ke Company
Ticker: IRSX
Company: PT Folago Global Nusantara Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 4,549,400 0
01-Apr-2024 50.00 50.00 50.00 50.00 11,900 0
28-Mar-2024 50.00 50.00 50.00 50.00 13,700 0
27-Mar-2024 50.00 50.00 50.00 50.00 10,600 0
26-Mar-2024 50.00 50.00 50.00 50.00 0 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 50.00 50.00 50.00 11,600 0
21-Mar-2024 50.00 50.00 50.00 50.00 7,100 0
20-Mar-2024 50.00 50.00 50.00 50.00 18,200 0
19-Mar-2024 50.00 50.00 50.00 50.00 14,600 0
18-Mar-2024 50.00 50.00 50.00 50.00 19,300 0
15-Mar-2024 50.00 50.00 50.00 50.00 742,100 0
14-Mar-2024 50.00 53.00 50.00 50.00 82,435,800 0
13-Mar-2024 50.00 51.00 50.00 50.00 13,513,500 0
08-Mar-2024 50.00 50.00 50.00 50.00 400 0
07-Mar-2024 50.00 50.00 50.00 50.00 1,300 0
06-Mar-2024 50.00 50.00 50.00 50.00 1,100 0
05-Mar-2024 50.00 50.00 50.00 50.00 2,200 0
04-Mar-2024 50.00 50.00 50.00 50.00 1,100 0
01-Mar-2024 50.00 50.00 50.00 50.00 20,300 0
29-Feb-2024 50.00 50.00 50.00 50.00 5,200 0
28-Feb-2024 50.00 50.00 50.00 50.00 13,000 0
27-Feb-2024 50.00 50.00 50.00 50.00 8,600 0
26-Feb-2024 50.00 50.00 50.00 50.00 4,700 0
23-Feb-2024 50.00 50.00 50.00 50.00 20,800 0
22-Feb-2024 50.00 50.00 50.00 50.00 14,600 0
21-Feb-2024 50.00 50.00 50.00 50.00 2,300 0
20-Feb-2024 50.00 50.00 50.00 50.00 7,900 0
19-Feb-2024 50.00 50.00 50.00 50.00 306,000 0
16-Feb-2024 50.00 50.00 50.00 50.00 300 0
15-Feb-2024 50.00 50.00 50.00 50.00 940,200 0
13-Feb-2024 50.00 50.00 50.00 50.00 16,600 0
12-Feb-2024 50.00 50.00 50.00 50.00 14,800 0
07-Feb-2024 50.00 50.00 50.00 50.00 18,900 0
06-Feb-2024 50.00 50.00 50.00 50.00 64,600 0
05-Feb-2024 50.00 50.00 50.00 50.00 10,400 0
02-Feb-2024 50.00 50.00 50.00 50.00 111,500 0
01-Feb-2024 50.00 50.00 50.00 50.00 136,900 0
31-Jan-2024 50.00 50.00 50.00 50.00 20,500 0
30-Jan-2024 50.00 50.00 50.00 50.00 2,700 0
29-Jan-2024 50.00 50.00 50.00 50.00 22,800 0
26-Jan-2024 51.00 51.00 50.00 50.00 3,724,000 0
25-Jan-2024 50.00 52.00 50.00 51.00 66,615,600 0
24-Jan-2024 50.00 50.00 50.00 50.00 21,800 0
23-Jan-2024 50.00 50.00 50.00 50.00 38,100 0
22-Jan-2024 50.00 50.00 50.00 50.00 40,700 0
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