Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 169.00 | 170.00 | 166.00 | 169.00 | 156.73 | 323,400 |
| 2024-08-07 | 166.00 | 170.00 | 166.00 | 169.00 | 156.73 | 196,400 |
| 2024-08-06 | 165.00 | 173.00 | 165.00 | 169.00 | 156.73 | 519,100 |
| 2024-08-05 | 166.00 | 169.00 | 164.00 | 167.00 | 154.88 | 530,400 |
| 2024-08-02 | 170.00 | 170.00 | 165.00 | 170.00 | 157.66 | 928,000 |
| 2024-08-01 | 161.00 | 170.00 | 161.00 | 170.00 | 157.66 | 394,500 |
| 2024-07-31 | 163.00 | 163.00 | 160.00 | 161.00 | 149.31 | 25,000 |
| 2024-07-30 | 165.00 | 165.00 | 160.00 | 160.00 | 148.38 | 224,800 |
| 2024-07-29 | 168.00 | 168.00 | 161.00 | 165.00 | 153.02 | 604,200 |
| 2024-07-26 | 170.00 | 173.00 | 168.00 | 169.00 | 156.73 | 267,000 |
| 2024-07-25 | 172.00 | 174.00 | 168.00 | 169.00 | 156.73 | 890,200 |
| 2024-07-24 | 170.00 | 194.00 | 162.00 | 169.00 | 156.73 | 7,576,000 |
| 2024-07-23 | 161.00 | 161.00 | 159.00 | 161.00 | 149.31 | 55,000 |
| 2024-07-22 | 162.00 | 162.00 | 160.00 | 161.00 | 149.31 | 48,900 |
| 2024-07-19 | 165.00 | 165.00 | 161.00 | 162.00 | 150.24 | 87,500 |
| 2024-07-18 | 165.00 | 165.00 | 161.00 | 162.00 | 150.24 | 31,500 |
| 2024-07-17 | 167.00 | 170.00 | 163.00 | 165.00 | 153.02 | 250,600 |
| 2024-07-16 | 171.00 | 172.00 | 164.00 | 166.00 | 153.95 | 45,400 |
| 2024-07-15 | 177.00 | 177.00 | 170.00 | 173.00 | 160.44 | 66,200 |
| 2024-07-12 | 176.00 | 180.00 | 172.00 | 178.00 | 165.08 | 116,100 |
| 2024-07-11 | 170.00 | 180.00 | 168.00 | 176.00 | 163.22 | 384,900 |
| 2024-07-10 | 178.00 | 178.00 | 170.00 | 170.00 | 157.66 | 81,300 |
| 2024-07-09 | 177.00 | 180.00 | 172.00 | 178.00 | 165.08 | 51,400 |
| 2024-07-08 | 174.00 | 179.00 | 170.00 | 177.00 | 164.15 | 18,400 |
| 2024-07-05 | 174.00 | 175.00 | 169.00 | 175.00 | 162.30 | 37,200 |
| 2024-07-04 | 171.00 | 175.00 | 166.00 | 174.00 | 161.37 | 59,500 |
| 2024-07-03 | 167.00 | 184.00 | 167.00 | 177.00 | 164.15 | 622,100 |
| 2024-07-02 | 169.00 | 169.00 | 166.00 | 168.00 | 155.80 | 54,900 |
| 2024-07-01 | 161.00 | 169.00 | 160.00 | 169.00 | 156.73 | 28,600 |
| 2024-06-28 | 168.00 | 175.00 | 154.00 | 168.00 | 155.80 | 231,400 |
| 2024-06-27 | 169.00 | 170.00 | 160.00 | 168.00 | 155.80 | 338,900 |
| 2024-06-26 | 163.00 | 170.00 | 161.00 | 169.00 | 156.73 | 48,100 |
| 2024-06-25 | 174.00 | 174.00 | 161.00 | 163.00 | 151.17 | 208,700 |
| 2024-06-24 | 172.00 | 174.00 | 163.00 | 170.00 | 157.66 | 10,200 |
| 2024-06-21 | 173.00 | 176.00 | 169.00 | 175.00 | 162.30 | 177,000 |
| 2024-06-20 | 157.00 | 175.00 | 157.00 | 173.00 | 160.44 | 477,100 |
| 2024-06-19 | 157.00 | 158.00 | 153.00 | 157.00 | 145.60 | 83,400 |
| 2024-06-14 | 159.00 | 159.00 | 155.00 | 157.00 | 145.60 | 5,600 |
| 2024-06-13 | 165.00 | 165.00 | 146.00 | 159.00 | 147.46 | 38,300 |
| 2024-06-12 | 161.00 | 166.00 | 160.00 | 165.00 | 153.02 | 33,400 |
| 2024-06-11 | 160.00 | 161.00 | 159.00 | 161.00 | 149.31 | 15,800 |
| 2024-06-10 | 156.00 | 163.00 | 155.00 | 160.00 | 148.38 | 32,900 |
| 2024-06-07 | 163.00 | 163.00 | 157.00 | 160.00 | 148.38 | 15,900 |
| 2024-06-06 | 158.00 | 179.00 | 158.00 | 159.00 | 147.46 | 206,200 |
| 2024-06-05 | 172.00 | 172.00 | 156.00 | 156.00 | 144.67 | 40,000 |
| 2024-06-04 | 169.00 | 175.00 | 167.00 | 172.00 | 159.51 | 59,000 |
| 2024-06-03 | 170.00 | 170.00 | 165.00 | 168.00 | 155.80 | 14,900 |
| 2024-05-31 | 167.00 | 172.00 | 166.00 | 168.00 | 155.80 | 40,200 |
| 2024-05-30 | 175.00 | 181.00 | 167.00 | 169.00 | 156.73 | 748,600 |
| 2024-05-29 | 165.00 | 180.00 | 164.00 | 169.00 | 156.73 | 242,500 |
| 2024-05-28 | 167.00 | 167.00 | 160.00 | 165.00 | 148.38 | 67,800 |
| 2024-05-27 | 172.00 | 175.00 | 166.00 | 167.00 | 150.18 | 24,300 |
| 2024-05-22 | 174.00 | 174.00 | 168.00 | 169.00 | 151.98 | 18,700 |
| 2024-05-21 | 165.00 | 184.00 | 165.00 | 174.00 | 156.48 | 114,800 |
| 2024-05-20 | 172.00 | 175.00 | 165.00 | 167.00 | 150.18 | 108,700 |
| 2024-05-17 | 179.00 | 180.00 | 166.00 | 167.00 | 150.18 | 321,400 |
| 2024-05-16 | 162.00 | 188.00 | 158.00 | 183.00 | 164.57 | 377,300 |
| 2024-05-15 | 158.00 | 168.00 | 158.00 | 160.00 | 143.89 | 235,700 |
| 2024-05-14 | 155.00 | 168.00 | 152.00 | 158.00 | 142.09 | 142,400 |
| 2024-05-13 | 158.00 | 162.00 | 151.00 | 155.00 | 139.39 | 45,000 |
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.