Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 158.00 | 166.00 | 147.00 | 165.00 | 165.00 | 1,359,100 |
| 2026-10-16 | 181.00 | 181.00 | 158.00 | 158.00 | 158.00 | 1,011,500 |
| 2026-10-15 | 195.00 | 195.00 | 177.00 | 185.00 | 185.00 | 458,400 |
| 2026-10-14 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 166,000 |
| 2026-10-13 | 194.00 | 197.00 | 188.00 | 195.00 | 195.00 | 177,400 |
| 2026-10-12 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | 298,600 |
| 2026-10-09 | 196.00 | 197.00 | 191.00 | 196.00 | 196.00 | 115,900 |
| 2026-10-08 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 61,100 |
| 2026-10-07 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 38,200 |
| 2026-10-06 | 196.00 | 199.00 | 192.00 | 196.00 | 196.00 | 210,800 |
| 2026-10-05 | 192.00 | 200.00 | 190.00 | 193.00 | 193.00 | 86,500 |
| 2026-10-02 | 196.00 | 198.00 | 189.00 | 192.00 | 192.00 | 288,200 |
| 2026-10-01 | 190.00 | 202.00 | 188.00 | 194.00 | 194.00 | 267,500 |
| 2026-09-30 | 191.00 | 197.00 | 187.00 | 190.00 | 190.00 | 215,200 |
| 2026-09-29 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | 234,900 |
| 2026-09-28 | 194.00 | 197.00 | 190.00 | 191.00 | 191.00 | 320,700 |
| 2026-09-25 | 204.00 | 206.00 | 191.00 | 195.00 | 195.00 | 575,200 |
| 2026-09-24 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 224,700 |
| 2026-09-23 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | 750,900 |
| 2026-09-22 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 285,700 |
| 2026-09-21 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 293,100 |
| 2026-09-18 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 270,900 |
| 2026-09-17 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 221,400 |
| 2026-09-16 | 226.00 | 226.00 | 202.00 | 204.00 | 204.00 | 3,233,300 |
| 2026-09-15 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 487,200 |
| 2026-09-14 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 513,400 |
| 2026-09-11 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 140,600 |
| 2026-09-10 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 472,000 |
| 2026-09-09 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,435,400 |
| 2026-09-08 | 244.00 | 250.00 | 214.00 | 214.00 | 214.00 | 9,296,700 |
| 2026-09-07 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | 668,400 |
| 2026-09-04 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 868,600 |
| 2026-09-03 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,280,300 |
| 2026-09-02 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 450,000 |
| 2026-09-01 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 578,900 |
| 2026-08-31 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 443,700 |
| 2026-08-28 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 273,200 |
| 2026-08-27 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 525,300 |
| 2026-08-26 | 208.00 | 230.00 | 204.00 | 208.00 | 208.00 | 3,448,100 |
| 2026-08-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-24 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 763,000 |
| 2026-08-21 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 437,500 |
| 2026-08-20 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 850,200 |
| 2026-08-19 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 740,100 |
| 2026-08-18 | 216.00 | 230.00 | 212.00 | 218.00 | 218.00 | 2,236,100 |
| 2026-08-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-08-14 | 210.00 | 240.00 | 210.00 | 216.00 | 216.00 | 6,517,000 |
| 2026-08-13 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 158,100 |
| 2026-08-12 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 306,100 |
| 2026-08-11 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 880,900 |
| 2026-08-10 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 652,600 |
| 2026-08-07 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 853,700 |
| 2026-08-06 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 710,800 |
| 2026-08-05 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 1,774,400 |
| 2026-08-04 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 2,205,600 |
| 2026-08-03 | 230.00 | 240.00 | 226.00 | 228.00 | 228.00 | 605,400 |
| 2026-07-31 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 1,308,700 |
| 2026-07-30 | 240.00 | 244.00 | 230.00 | 234.00 | 234.00 | 582,700 |
| 2026-07-29 | 230.00 | 244.00 | 224.00 | 234.00 | 234.00 | 2,145,300 |
| 2026-07-28 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 288,900 |
Page 1 of 21 · 1,207 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 6.0000 IDR |
| 2025-10-22 | 2.0000 IDR |
| 2025-06-04 | 5.0000 IDR |
| 2024-11-22 | 2.0000 IDR |
| 2024-05-29 | 5.0000 IDR |
| 2023-10-27 | 2.0000 IDR |
| 2023-06-06 | 2.0000 IDR |
| 2022-06-15 | 6.5000 IDR |
| 2021-12-08 | 3.0290 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.