Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 158.00 | 161.00 | 156.00 | 158.00 | 142.09 | 1,500 |
| 2024-05-07 | 161.00 | 161.00 | 158.00 | 158.00 | 142.09 | 4,000 |
| 2024-05-06 | 156.00 | 162.00 | 148.00 | 161.00 | 144.79 | 103,200 |
| 2024-05-03 | 155.00 | 156.00 | 155.00 | 156.00 | 140.29 | 1,500 |
| 2024-05-02 | 155.00 | 156.00 | 154.00 | 156.00 | 140.29 | 5,800 |
| 2024-04-30 | 161.00 | 161.00 | 154.00 | 157.00 | 141.19 | 7,100 |
| 2024-04-29 | 154.00 | 161.00 | 153.00 | 161.00 | 144.79 | 34,500 |
| 2024-04-26 | 155.00 | 158.00 | 153.00 | 158.00 | 142.09 | 21,300 |
| 2024-04-25 | 155.00 | 163.00 | 152.00 | 158.00 | 142.09 | 8,000 |
| 2024-04-24 | 152.00 | 159.00 | 152.00 | 159.00 | 142.99 | 17,600 |
| 2024-04-23 | 155.00 | 163.00 | 151.00 | 154.00 | 138.49 | 12,400 |
| 2024-04-22 | 155.00 | 155.00 | 151.00 | 154.00 | 138.49 | 4,700 |
| 2024-04-19 | 156.00 | 163.00 | 150.00 | 159.00 | 142.99 | 10,400 |
| 2024-04-18 | 154.00 | 161.00 | 150.00 | 160.00 | 143.89 | 152,600 |
| 2024-04-17 | 157.00 | 162.00 | 153.00 | 159.00 | 142.99 | 8,700 |
| 2024-04-16 | 157.00 | 157.00 | 150.00 | 154.00 | 138.49 | 63,300 |
| 2024-04-05 | 151.00 | 157.00 | 151.00 | 157.00 | 141.19 | 135,900 |
| 2024-04-04 | 158.00 | 163.00 | 151.00 | 151.00 | 135.79 | 415,400 |
| 2024-04-03 | 158.00 | 165.00 | 154.00 | 158.00 | 142.09 | 423,800 |
| 2024-04-02 | 159.00 | 159.00 | 157.00 | 158.00 | 142.09 | 7,500 |
| 2024-04-01 | 161.00 | 161.00 | 156.00 | 159.00 | 142.99 | 8,800 |
| 2024-03-28 | 155.00 | 165.00 | 148.00 | 155.00 | 139.39 | 143,300 |
| 2024-03-27 | 157.00 | 158.00 | 157.00 | 157.00 | 141.19 | 29,600 |
| 2024-03-26 | 157.00 | 157.00 | 157.00 | 157.00 | 141.19 | 0 |
| 2024-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 141.19 | 0 |
| 2024-03-22 | 165.00 | 165.00 | 157.00 | 157.00 | 141.19 | 53,400 |
| 2024-03-21 | 162.00 | 170.00 | 160.00 | 165.00 | 148.38 | 94,600 |
| 2024-03-20 | 162.00 | 169.00 | 159.00 | 167.00 | 150.18 | 64,800 |
| 2024-03-19 | 161.00 | 163.00 | 159.00 | 162.00 | 145.69 | 18,200 |
| 2024-03-18 | 160.00 | 164.00 | 153.00 | 161.00 | 144.79 | 15,100 |
| 2024-03-15 | 159.00 | 170.00 | 158.00 | 160.00 | 143.89 | 195,000 |
| 2024-03-14 | 158.00 | 160.00 | 158.00 | 159.00 | 142.99 | 3,400 |
| 2024-03-13 | 161.00 | 161.00 | 156.00 | 158.00 | 142.09 | 33,100 |
| 2024-03-08 | 160.00 | 162.00 | 159.00 | 161.00 | 144.79 | 26,200 |
| 2024-03-07 | 162.00 | 162.00 | 153.00 | 161.00 | 144.79 | 41,400 |
| 2024-03-06 | 160.00 | 161.00 | 159.00 | 161.00 | 144.79 | 6,500 |
| 2024-03-05 | 161.00 | 163.00 | 158.00 | 161.00 | 144.79 | 11,800 |
| 2024-03-04 | 159.00 | 162.00 | 159.00 | 161.00 | 144.79 | 46,500 |
| 2024-03-01 | 160.00 | 163.00 | 158.00 | 161.00 | 144.79 | 24,100 |
| 2024-02-29 | 160.00 | 161.00 | 157.00 | 160.00 | 143.89 | 58,000 |
| 2024-02-28 | 159.00 | 163.00 | 155.00 | 162.00 | 145.69 | 62,100 |
| 2024-02-27 | 158.00 | 162.00 | 157.00 | 161.00 | 144.79 | 64,100 |
| 2024-02-26 | 163.00 | 163.00 | 157.00 | 159.00 | 142.99 | 14,700 |
| 2024-02-23 | 161.00 | 161.00 | 153.00 | 160.00 | 143.89 | 41,800 |
| 2024-02-22 | 160.00 | 160.00 | 159.00 | 160.00 | 143.89 | 23,700 |
| 2024-02-21 | 160.00 | 161.00 | 160.00 | 160.00 | 143.89 | 8,500 |
| 2024-02-20 | 163.00 | 163.00 | 160.00 | 163.00 | 146.59 | 108,900 |
| 2024-02-19 | 164.00 | 164.00 | 161.00 | 163.00 | 146.59 | 29,000 |
| 2024-02-16 | 160.00 | 168.00 | 159.00 | 163.00 | 146.59 | 50,800 |
| 2024-02-15 | 162.00 | 164.00 | 159.00 | 162.00 | 145.69 | 45,200 |
| 2024-02-13 | 161.00 | 167.00 | 156.00 | 162.00 | 145.69 | 326,000 |
| 2024-02-12 | 163.00 | 170.00 | 160.00 | 161.00 | 144.79 | 470,900 |
| 2024-02-07 | 163.00 | 169.00 | 161.00 | 162.00 | 145.69 | 78,000 |
| 2024-02-06 | 162.00 | 167.00 | 161.00 | 163.00 | 146.59 | 57,000 |
| 2024-02-05 | 159.00 | 169.00 | 156.00 | 161.00 | 144.79 | 117,700 |
| 2024-02-02 | 159.00 | 165.00 | 157.00 | 159.00 | 142.99 | 34,200 |
| 2024-02-01 | 163.00 | 165.00 | 158.00 | 159.00 | 142.99 | 451,700 |
| 2024-01-31 | 165.00 | 167.00 | 160.00 | 165.00 | 148.38 | 13,400 |
| 2024-01-30 | 161.00 | 166.00 | 161.00 | 165.00 | 148.38 | 2,600 |
| 2024-01-29 | 164.00 | 165.00 | 160.00 | 161.00 | 144.79 | 364,100 |
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.