Price History - IRSX

Kembali ke Company
Ticker: IRSX
Company: PT Folago Global Nusantara Tbk
Date Open High Low Close Volume Value
06-Jun-2023 140.00 154.00 129.00 149.00 102,172,200 0
05-Jun-2023 172.00 187.00 149.00 149.00 537,518,300 0
31-May-2023 172.00 179.00 167.00 172.00 261,495,300 0
30-May-2023 171.00 178.00 165.00 172.00 143,552,000 0
29-May-2023 170.00 172.00 165.00 171.00 85,347,400 0
26-May-2023 173.00 178.00 166.00 170.00 107,281,000 0
25-May-2023 169.00 178.00 168.00 173.00 96,379,500 0
24-May-2023 167.00 178.00 156.00 169.00 204,389,900 0
23-May-2023 155.00 175.00 155.00 167.00 553,484,400 0
22-May-2023 166.00 166.00 166.00 166.00 50,273,400 0
19-May-2023 189.00 191.00 178.00 178.00 66,331,700 0
17-May-2023 190.00 214.00 190.00 191.00 731,250,800 0
16-May-2023 204.00 204.00 204.00 204.00 29,625,700 0
15-May-2023 218.00 218.00 218.00 218.00 9,636,500 0
12-May-2023 234.00 234.00 234.00 234.00 689,500 0
11-May-2023 266.00 270.00 250.00 250.00 46,251,000 0
10-May-2023 226.00 274.00 216.00 268.00 376,396,700 0
09-May-2023 167.00 220.00 163.00 220.00 199,030,300 0
08-May-2023 121.00 163.00 121.00 163.00 291,190,300 0
05-May-2023 123.00 124.00 117.00 121.00 34,134,200 0
04-May-2023 123.00 130.00 121.00 123.00 125,920,100 0
03-May-2023 114.00 131.00 112.00 122.00 148,448,300 0
02-May-2023 118.00 118.00 113.00 113.00 98,403,400 0
28-Apr-2023 121.00 127.00 117.00 117.00 58,007,700 0
27-Apr-2023 107.00 124.00 107.00 120.00 160,629,700 0
26-Apr-2023 106.00 108.00 103.00 107.00 74,473,700 0
18-Apr-2023 110.00 112.00 106.00 106.00 37,617,200 0
17-Apr-2023 111.00 118.00 104.00 110.00 216,369,900 0
14-Apr-2023 114.00 117.00 111.00 111.00 45,284,300 0
13-Apr-2023 114.00 117.00 109.00 114.00 97,939,700 0
12-Apr-2023 106.00 123.00 106.00 114.00 156,786,600 0
11-Apr-2023 113.00 113.00 113.00 113.00 49,081,500 0
10-Apr-2023 121.00 124.00 121.00 121.00 143,759,600 0
06-Apr-2023 137.00 150.00 130.00 130.00 114,557,400 0
05-Apr-2023 140.00 145.00 134.00 139.00 132,792,700 0
04-Apr-2023 141.00 149.00 134.00 140.00 201,575,400 0
03-Apr-2023 119.00 146.00 115.00 140.00 576,971,300 0
31-Mar-2023 112.00 125.00 112.00 119.00 145,352,500 0
30-Mar-2023 129.00 129.00 120.00 120.00 50,924,600 0
29-Mar-2023 120.00 140.00 120.00 129.00 378,769,600 0
28-Mar-2023 129.00 131.00 129.00 129.00 118,939,000 0
27-Mar-2023 138.00 142.00 138.00 138.00 144,683,300 0
24-Mar-2023 148.00 148.00 148.00 148.00 36,279,400 0
21-Mar-2023 173.00 196.00 159.00 159.00 123,181,300 0
20-Mar-2023 126.00 170.00 118.00 170.00 605,558,900 0
17-Mar-2023 101.00 131.00 100.00 126.00 399,994,800 0
16-Mar-2023 101.00 106.00 97.00 101.00 123,652,800 0
15-Mar-2023 90.00 119.00 89.00 101.00 695,648,200 0
14-Mar-2023 90.00 91.00 89.00 90.00 41,581,000 0
13-Mar-2023 92.00 92.00 89.00 90.00 53,625,700 0
10-Mar-2023 90.00 92.00 87.00 92.00 103,403,800 0
09-Mar-2023 90.00 90.00 88.00 90.00 49,086,000 0
08-Mar-2023 91.00 92.00 88.00 90.00 60,607,800 0
07-Mar-2023 94.00 102.00 88.00 91.00 251,454,500 0
06-Mar-2023 89.00 98.00 87.00 92.00 181,445,300 0
03-Mar-2023 90.00 106.00 89.00 90.00 337,583,700 0
02-Mar-2023 92.00 123.00 90.00 95.00 545,119,100 0
01-Mar-2023 90.00 94.00 87.00 92.00 60,349,500 0
28-Feb-2023 105.00 105.00 89.00 90.00 53,797,600 0
27-Feb-2023 103.00 103.00 95.00 95.00 65,327,600 0
24-Feb-2023 90.00 101.00 87.00 99.00 79,969,200 0
23-Feb-2023 91.00 95.00 90.00 90.00 64,768,300 0
22-Feb-2023 92.00 93.00 91.00 91.00 90,239,600 0
21-Feb-2023 102.00 102.00 90.00 92.00 189,866,200 0
20-Feb-2023 98.00 98.00 90.00 91.00 101,980,900 0
17-Feb-2023 107.00 107.00 90.00 92.00 121,793,300 0
16-Feb-2023 91.00 93.00 85.00 92.00 155,218,600 0
15-Feb-2023 95.00 95.00 89.00 91.00 127,643,500 0
14-Feb-2023 94.00 99.00 92.00 95.00 202,454,500 0
13-Feb-2023 87.00 103.00 87.00 94.00 257,447,400 0
10-Feb-2023 100.00 100.00 93.00 93.00 91,599,500 0
09-Feb-2023 100.00 103.00 96.00 100.00 214,969,800 0
08-Feb-2023 105.00 112.00 97.00 101.00 259,509,500 0
07-Feb-2023 131.00 136.00 94.00 103.00 687,309,700 0