Stock listing
IDX:IRSX PT Folago Global Nusantara Tbk Saham
Follow PT Folago Global Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:IRSX
192.00 IDR -14.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 192.00 – 208.00 IDRNov 3, 2026
- Volume
- 14.15M sharesNov 3, 2026
- Market cap
- 1.19T IDRAt the close on Nov 3, 2026 · price × 6.20B shares outstanding
- 52-week range
- 185.00 – 880.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 21.33B IDRMedian day 48.73M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:IRSX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 192.00 | -14.00 | -6.8% | 204.00 | 208.00 | 192.00 | 14,148,900 | |
| 206.00 | +8.00 | +4.0% | 187.00 | 214.00 | 185.00 | 84,182,800 | |
| 198.00 | -14.00 | -6.6% | 204.00 | 208.00 | 198.00 | 14,833,400 | |
| 212.00 | -14.00 | -6.2% | 230.00 | 230.00 | 212.00 | 21,216,400 | |
| 226.00 | -14.00 | -5.8% | 230.00 | 234.00 | 224.00 | 45,532,600 | |
| 240.00 | -16.00 | -6.3% | 250.00 | 264.00 | 240.00 | 32,005,000 | |
| 256.00 | -16.00 | -5.9% | 268.00 | 290.00 | 254.00 | 68,030,400 | |
| 272.00 | +54.00 | +24.8% | 228.00 | 272.00 | 228.00 | 142,541,100 | |
| 218.00 | +2.00 | +0.9% | 208.00 | 230.00 | 202.00 | 68,464,400 | |
| 216.00 | -12.00 | -5.3% | 228.00 | 232.00 | 214.00 | 46,202,800 | |
| 228.00 | +8.00 | +3.6% | 206.00 | 236.00 | 206.00 | 109,807,500 | |
| 220.00 | -16.00 | -6.8% | 220.00 | 220.00 | 220.00 | 762,000 | |
| 236.00 | -40.00 | -14.5% | 236.00 | 236.00 | 236.00 | 10,892,200 | |
| 276.00 | -24.00 | -8.0% | 294.00 | 296.00 | 264.00 | 40,439,400 | |
| 300.00 | +2.00 | +0.7% | 298.00 | 302.00 | 284.00 | 35,323,400 | |
| 298.00 | +6.00 | +2.1% | 288.00 | 302.00 | 282.00 | 46,787,300 | |
| 292.00 | -10.00 | -3.3% | 304.00 | 316.00 | 288.00 | 68,584,600 | |
| 302.00 | -18.00 | -5.6% | 318.00 | 318.00 | 300.00 | 45,069,200 | |
| 320.00 | -4.00 | -1.2% | 322.00 | 326.00 | 304.00 | 39,782,400 | |
| 324.00 | -4.00 | -1.2% | 332.00 | 332.00 | 318.00 | 29,856,900 | |
| 328.00 | +10.00 | +3.1% | 322.00 | 336.00 | 322.00 | 53,811,100 | |
| 318.00 | +2.00 | +0.6% | 316.00 | 324.00 | 302.00 | 42,836,500 | |
| 316.00 | -22.00 | -6.5% | 338.00 | 348.00 | 302.00 | 63,382,900 | |
| 338.00 | -2.00 | -0.6% | 342.00 | 348.00 | 326.00 | 37,139,000 | |
| 340.00 | -8.00 | -2.3% | 354.00 | 354.00 | 340.00 | 42,702,600 | |
| 348.00 | -6.00 | -1.7% | 354.00 | 358.00 | 330.00 | 74,772,800 | |
| 354.00 | -20.00 | -5.3% | 376.00 | 386.00 | 352.00 | 107,692,900 | |
| 374.00 | -64.00 | -14.6% | 438.00 | 442.00 | 374.00 | 152,708,100 | |
| 438.00 | -2.00 | -0.5% | 442.00 | 454.00 | 428.00 | 91,592,500 | |
| 440.00 | +8.00 | +1.9% | 432.00 | 446.00 | 426.00 | 65,509,600 | |
| 432.00 | -22.00 | -4.8% | 460.00 | 462.00 | 416.00 | 93,679,100 | |
| 454.00 | +38.00 | +9.1% | 416.00 | 462.00 | 412.00 | 164,555,700 | |
| 416.00 | +6.00 | +1.5% | 414.00 | 434.00 | 408.00 | 87,671,500 | |
| 410.00 | +12.00 | +3.0% | 402.00 | 420.00 | 392.00 | 45,623,900 | |
| 398.00 | -2.00 | -0.5% | 400.00 | 408.00 | 392.00 | 44,086,200 | |
| 400.00 | -4.00 | -1.0% | 410.00 | 416.00 | 396.00 | 25,562,700 | |
| 404.00 | -10.00 | -2.4% | 412.00 | 414.00 | 384.00 | 59,435,800 | |
| 414.00 | +6.00 | +1.5% | 402.00 | 416.00 | 394.00 | 36,643,800 | |
| 408.00 | -16.00 | -3.8% | 428.00 | 428.00 | 406.00 | 37,674,900 | |
| 424.00 | +6.00 | +1.4% | 420.00 | 432.00 | 412.00 | 68,560,200 | |
| 418.00 | +2.00 | +0.5% | 418.00 | 426.00 | 414.00 | 39,181,900 | |
| 416.00 | -8.00 | -1.9% | 426.00 | 430.00 | 412.00 | 47,551,800 | |
| 424.00 | +18.00 | +4.4% | 408.00 | 446.00 | 406.00 | 114,242,300 | |
| 406.00 | +4.00 | +1.0% | 408.00 | 418.00 | 398.00 | 65,249,900 | |
| 402.00 | -4.00 | -1.0% | 410.00 | 410.00 | 396.00 | 44,411,700 | |
| 406.00 | +40.00 | +10.9% | 370.00 | 420.00 | 368.00 | 177,192,800 | |
| 366.00 | -4.00 | -1.1% | 366.00 | 372.00 | 362.00 | 33,732,300 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 372.00 | 356.00 | 32,701,400 | |
| 370.00 | +26.00 | +7.6% | 338.00 | 374.00 | 330.00 | 82,691,900 | |
| 344.00 | -28.00 | -7.5% | 372.00 | 372.00 | 344.00 | 56,381,800 | |
| 372.00 | 0.00 | 0.0% | 372.00 | 372.00 | 372.00 | 0 | |
| 372.00 | -4.00 | -1.1% | 380.00 | 386.00 | 372.00 | 51,465,600 | |
| 376.00 | +8.00 | +2.2% | 370.00 | 382.00 | 362.00 | 54,134,700 | |
| 368.00 | +2.00 | +0.5% | 374.00 | 380.00 | 368.00 | 51,077,200 | |
| 366.00 | -14.00 | -3.7% | 382.00 | 388.00 | 366.00 | 79,606,200 | |
| 380.00 | +20.00 | +5.6% | 362.00 | 386.00 | 358.00 | 130,605,300 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 360.00 | 360.00 | 0 | |
| 360.00 | +4.00 | +1.1% | 356.00 | 374.00 | 352.00 | 52,809,800 | |
| 356.00 | -6.00 | -1.7% | 364.00 | 366.00 | 346.00 | 20,395,100 | |
| 362.00 | +26.00 | +7.7% | 340.00 | 378.00 | 340.00 | 80,164,100 | |
| 336.00 | -26.00 | -7.2% | 362.00 | 362.00 | 336.00 | 42,775,700 | |
| 362.00 | -6.00 | -1.6% | 368.00 | 378.00 | 362.00 | 40,652,200 | |
| 368.00 | +6.00 | +1.7% | 364.00 | 372.00 | 360.00 | 48,733,700 | |
| 362.00 | -8.00 | -2.2% | 372.00 | 372.00 | 360.00 | 38,440,300 | |
| 370.00 | -8.00 | -2.1% | 380.00 | 382.00 | 366.00 | 52,512,100 | |
| 378.00 | +14.00 | +3.8% | 368.00 | 378.00 | 364.00 | 51,777,900 | |
| 364.00 | +4.00 | +1.1% | 366.00 | 394.00 | 350.00 | 178,074,900 |
- Ticker
- IDX:IRSX
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Nov 2, 2026
Closed 192.00 (-6.8%) on Nov 3, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 7, 2026
Closed 320.00 (-1.2%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 320.00 (-1.2%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 2, 2026
Closed 316.00 (-6.5%) on Oct 2, 2026
Infomation of Changes in Company's Board
Sep 28, 2026
Closed 348.00 (-1.7%) on Sep 29, 2026
Changes to the composition of the Board of Directors and/or the Board of Commissioners
Sep 28, 2026
Closed 348.00 (-1.7%) on Sep 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 28, 2026
Closed 354.00 (-5.3%) on Sep 28, 2026
Advertisement Submission
Sep 4, 2026
Closed 424.00 (+4.4%) on Sep 4, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 2, 2026
Closed 402.00 (-1.0%) on Sep 2, 2026
Information Disclosure Concerning Corporate Action
Aug 18, 2026
Closed 366.00 (-3.7%) on Aug 19, 2026
PT Folago Global Nusantara Tbk on 6ix
- News releases
- 20 in the last 12 months · 20 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Folago Global Nusantara Tbk.