IDX · IRSX · stock
PT Folago Global Nusantara Tbk (IRSX) stock price history
Every IDX trading session of PT Folago Global Nusantara Tbk from Feb 7, 2023 to Sep 28, 2026: 865 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRSX adjusted close, 2023 to 2026
- IDR 784.61
- All time high, 2026
- IDR 879.57
- 52 week high, IDR 187.91 low
- 865
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
IRSX key facts
- PT Folago Global Nusantara Tbk (IRSX) closed at IDR 354.00 on Sep 28, 2026 on IDX.
- IRSX's all time high close is IDR 784.61, set on Jan 19, 2026; its all time low close is IDR 9.00 on Jul 8, 2024.
- IRSX's 52 week range is IDR 187.91 to IDR 879.57.
- IRSX returned +11.4% over the year to Sep 28, 2026.
- Since Feb 7, 2023 IRSX returned +244%, +40.4% a year compounded.
- IRSX's deepest drawdown was -96.6% from May 10, 2023 to Jul 8, 2024.
- DataCedar holds 865 daily sessions of IRSX history from Feb 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRSX price chart, 2023 to 2026
IRSX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +46.3% |
| 6 months | -15.3% |
| Year to date | -43.3% |
| 1 year | +11.4% |
| 3 years | +608.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2023 | +243.9% |
| Compound annual growth, 3.6 years | +40.4% |
IRSX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 784.61 on Jan 19, 2026
- All time low close
- IDR 9.00 on Jul 8, 2024
- 52 week high
- IDR 879.57 on Jan 19, 2026
- 52 week low
- IDR 187.91 on Nov 5, 2025
- Deepest drawdown
- -96.6% from May 10, 2023 to Jul 8, 2024, recovered Sep 22, 2025
- Best single session
- +35.0% on May 9, 2023
- Worst single session
- -27.5% on Sep 5, 2023
- Volatility, 1 year annualised
- 106.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2023
- 3.4×
- Best calendar year
- 2025, +1,916%
- Worst calendar year
- 2024, -38%
IRSX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 564.72 | IDR 879.57 | IDR 206.00 | IDR 354.00 | -43.3% | 13B | 178 |
| 2025 | IDR 33.98 | IDR 709.65 | IDR 19.99 | IDR 624.69 | +1,916% | 3.9B | 236 |
| 2024 | IDR 49.98 | IDR 52.97 | IDR 9.00 | IDR 30.98 | -38.0% | 1.5B | 237 |
| 2023 | IDR 130.94 | IDR 273.87 | IDR 49.98 | IDR 49.98 | n/a | 29.3B | 214 |
IRSX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 354.00 | -3.3% |
| August 2026 | IDR 366.00 | +1.7% |
| July 2026 | IDR 360.00 | +36.4% |
| June 2026 | IDR 264.00 | -29.4% |
| May 2026 | IDR 374.00 | -6.5% |
| April 2026 | IDR 399.80 | -2.0% |
| March 2026 | IDR 407.80 | -34.2% |
| February 2026 | IDR 619.70 | +8.8% |
| January 2026 | IDR 569.72 | -8.8% |
| December 2025 | IDR 624.69 | +43.3% |
| November 2025 | IDR 435.79 | +107.6% |
| October 2025 | IDR 209.90 | -27.6% |
About the IRSX data
Daily bars. 865 sessions from Feb 7, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IRSX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IRSX share price history
