Price History - IRSX

Kembali ke Company
Ticker: IRSX
Company: PT Folago Global Nusantara Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 84.00 94.00 78.00 80.00 715,947,300 0
25-Aug-2023 80.00 92.00 78.00 84.00 275,488,300 0
24-Aug-2023 80.00 81.00 79.00 80.00 31,268,500 0
23-Aug-2023 81.00 82.00 79.00 81.00 32,853,500 0
22-Aug-2023 85.00 86.00 80.00 81.00 154,126,100 0
21-Aug-2023 88.00 90.00 84.00 85.00 154,125,400 0
18-Aug-2023 86.00 91.00 84.00 88.00 117,283,000 0
16-Aug-2023 89.00 91.00 86.00 86.00 85,926,300 0
15-Aug-2023 90.00 92.00 88.00 89.00 124,414,500 0
14-Aug-2023 91.00 92.00 89.00 90.00 150,466,500 0
11-Aug-2023 89.00 94.00 88.00 91.00 175,611,300 0
10-Aug-2023 89.00 90.00 86.00 89.00 168,939,100 0
09-Aug-2023 89.00 90.00 76.00 89.00 336,843,200 0
08-Aug-2023 97.00 99.00 89.00 89.00 181,329,800 0
07-Aug-2023 105.00 106.00 97.00 98.00 258,310,100 0
04-Aug-2023 106.00 107.00 104.00 105.00 77,021,200 0
03-Aug-2023 105.00 107.00 104.00 106.00 84,623,300 0
02-Aug-2023 106.00 107.00 103.00 105.00 187,436,400 0
01-Aug-2023 105.00 107.00 99.00 106.00 178,060,400 0
31-Jul-2023 109.00 111.00 105.00 105.00 68,941,400 0
28-Jul-2023 112.00 113.00 109.00 110.00 50,890,800 0
27-Jul-2023 113.00 116.00 110.00 112.00 358,590,300 0
26-Jul-2023 113.00 115.00 111.00 113.00 89,157,200 0
25-Jul-2023 112.00 115.00 110.00 113.00 175,384,100 0
24-Jul-2023 111.00 114.00 111.00 112.00 39,677,900 0
21-Jul-2023 105.00 116.00 105.00 113.00 274,333,700 0
20-Jul-2023 118.00 120.00 111.00 113.00 367,523,900 0
18-Jul-2023 121.00 122.00 118.00 119.00 103,279,900 0
17-Jul-2023 122.00 124.00 117.00 121.00 299,456,200 0
14-Jul-2023 121.00 124.00 118.00 122.00 173,291,000 0
13-Jul-2023 121.00 125.00 116.00 121.00 186,868,400 0
12-Jul-2023 134.00 142.00 121.00 121.00 518,025,600 0
11-Jul-2023 135.00 137.00 132.00 133.00 119,115,900 0
10-Jul-2023 138.00 142.00 135.00 135.00 308,977,000 0
07-Jul-2023 142.00 146.00 138.00 138.00 206,941,000 0
06-Jul-2023 138.00 154.00 137.00 141.00 302,545,600 0
05-Jul-2023 140.00 143.00 138.00 138.00 132,812,100 0
04-Jul-2023 140.00 144.00 137.00 140.00 222,614,800 0
03-Jul-2023 140.00 169.00 134.00 140.00 352,181,900 0
27-Jun-2023 156.00 156.00 133.00 140.00 91,531,200 0
26-Jun-2023 168.00 174.00 156.00 156.00 276,580,200 0
23-Jun-2023 170.00 172.00 167.00 169.00 140,984,900 0
22-Jun-2023 170.00 175.00 168.00 170.00 148,587,400 0
21-Jun-2023 168.00 171.00 162.00 170.00 61,093,600 0
20-Jun-2023 168.00 171.00 167.00 167.00 118,991,500 0
19-Jun-2023 172.00 174.00 166.00 168.00 271,110,400 0
16-Jun-2023 171.00 173.00 167.00 171.00 104,949,500 0
15-Jun-2023 170.00 182.00 167.00 171.00 421,174,300 0
14-Jun-2023 172.00 180.00 167.00 169.00 212,235,600 0
13-Jun-2023 160.00 184.00 160.00 172.00 241,734,100 0
12-Jun-2023 162.00 166.00 156.00 161.00 190,654,700 0
09-Jun-2023 161.00 173.00 160.00 162.00 177,472,900 0
08-Jun-2023 152.00 174.00 149.00 161.00 423,670,200 0
07-Jun-2023 149.00 155.00 140.00 151.00 94,272,400 0