Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 166.00 | 169.00 | 164.00 | 165.00 | 148.38 | 37,900 |
| 2024-01-25 | 165.00 | 165.00 | 161.00 | 165.00 | 148.38 | 128,300 |
| 2024-01-24 | 169.00 | 171.00 | 157.00 | 167.00 | 150.18 | 101,200 |
| 2024-01-23 | 170.00 | 171.00 | 167.00 | 168.00 | 151.08 | 136,700 |
| 2024-01-22 | 168.00 | 171.00 | 167.00 | 170.00 | 152.88 | 67,600 |
| 2024-01-19 | 167.00 | 171.00 | 166.00 | 168.00 | 151.08 | 17,500 |
| 2024-01-18 | 172.00 | 172.00 | 163.00 | 168.00 | 151.08 | 37,500 |
| 2024-01-17 | 168.00 | 172.00 | 168.00 | 172.00 | 154.68 | 69,500 |
| 2024-01-16 | 168.00 | 172.00 | 167.00 | 169.00 | 151.98 | 5,200 |
| 2024-01-15 | 169.00 | 169.00 | 169.00 | 169.00 | 151.98 | 0 |
| 2024-01-12 | 167.00 | 175.00 | 164.00 | 169.00 | 151.98 | 89,600 |
| 2024-01-11 | 169.00 | 170.00 | 164.00 | 169.00 | 151.98 | 312,900 |
| 2024-01-10 | 169.00 | 171.00 | 162.00 | 166.00 | 149.28 | 223,100 |
| 2024-01-09 | 169.00 | 173.00 | 164.00 | 167.00 | 150.18 | 119,400 |
| 2024-01-08 | 169.00 | 174.00 | 168.00 | 170.00 | 152.88 | 103,000 |
| 2024-01-05 | 169.00 | 171.00 | 168.00 | 169.00 | 151.98 | 53,900 |
| 2024-01-04 | 167.00 | 186.00 | 163.00 | 169.00 | 151.98 | 773,900 |
| 2024-01-03 | 167.00 | 185.00 | 166.00 | 168.00 | 151.08 | 260,800 |
| 2024-01-02 | 164.00 | 171.00 | 164.00 | 167.00 | 150.18 | 145,000 |
| 2023-12-29 | 163.00 | 177.00 | 162.00 | 169.00 | 151.98 | 752,100 |
| 2023-12-28 | 160.00 | 167.00 | 160.00 | 165.00 | 148.38 | 421,400 |
| 2023-12-27 | 163.00 | 165.00 | 156.00 | 160.00 | 143.89 | 343,000 |
| 2023-12-22 | 160.00 | 165.00 | 159.00 | 163.00 | 146.59 | 497,600 |
| 2023-12-21 | 163.00 | 170.00 | 160.00 | 161.00 | 144.79 | 356,400 |
| 2023-12-20 | 163.00 | 167.00 | 158.00 | 163.00 | 146.59 | 36,900 |
| 2023-12-19 | 156.00 | 172.00 | 156.00 | 163.00 | 146.59 | 162,300 |
| 2023-12-18 | 157.00 | 168.00 | 155.00 | 155.00 | 139.39 | 221,200 |
| 2023-12-15 | 152.00 | 180.00 | 146.00 | 157.00 | 141.19 | 1,150,800 |
| 2023-12-14 | 161.00 | 161.00 | 153.00 | 153.00 | 137.59 | 48,400 |
| 2023-12-13 | 162.00 | 165.00 | 152.00 | 162.00 | 145.69 | 144,800 |
| 2023-12-12 | 164.00 | 166.00 | 161.00 | 161.00 | 144.79 | 115,700 |
| 2023-12-11 | 166.00 | 167.00 | 162.00 | 166.00 | 149.28 | 132,700 |
| 2023-12-08 | 165.00 | 166.00 | 162.00 | 166.00 | 149.28 | 128,300 |
| 2023-12-07 | 164.00 | 167.00 | 161.00 | 166.00 | 149.28 | 299,500 |
| 2023-12-06 | 166.00 | 168.00 | 161.00 | 166.00 | 149.28 | 445,400 |
| 2023-12-05 | 167.00 | 168.00 | 162.00 | 167.00 | 150.18 | 195,500 |
| 2023-12-04 | 163.00 | 170.00 | 162.00 | 167.00 | 150.18 | 294,700 |
| 2023-12-01 | 164.00 | 170.00 | 160.00 | 162.00 | 145.69 | 436,000 |
| 2023-11-30 | 165.00 | 170.00 | 164.00 | 166.00 | 149.28 | 614,500 |
| 2023-11-29 | 169.00 | 169.00 | 164.00 | 165.00 | 148.38 | 352,900 |
| 2023-11-28 | 167.00 | 171.00 | 166.00 | 169.00 | 151.98 | 409,400 |
| 2023-11-27 | 169.00 | 169.00 | 165.00 | 167.00 | 150.18 | 255,000 |
| 2023-11-24 | 168.00 | 170.00 | 165.00 | 168.00 | 151.08 | 286,500 |
| 2023-11-23 | 165.00 | 170.00 | 164.00 | 168.00 | 151.08 | 294,500 |
| 2023-11-22 | 167.00 | 168.00 | 164.00 | 166.00 | 149.28 | 123,400 |
| 2023-11-21 | 169.00 | 170.00 | 165.00 | 168.00 | 151.08 | 229,200 |
| 2023-11-20 | 167.00 | 171.00 | 164.00 | 169.00 | 151.98 | 374,900 |
| 2023-11-17 | 169.00 | 180.00 | 164.00 | 166.00 | 149.28 | 1,600,700 |
| 2023-11-16 | 169.00 | 172.00 | 167.00 | 169.00 | 151.98 | 274,400 |
| 2023-11-15 | 170.00 | 175.00 | 165.00 | 169.00 | 151.98 | 412,300 |
| 2023-11-14 | 171.00 | 171.00 | 165.00 | 170.00 | 152.88 | 531,300 |
| 2023-11-13 | 166.00 | 179.00 | 165.00 | 171.00 | 153.78 | 297,000 |
| 2023-11-10 | 168.00 | 180.00 | 165.00 | 169.00 | 151.98 | 619,800 |
| 2023-11-09 | 171.00 | 172.00 | 167.00 | 167.00 | 150.18 | 524,800 |
| 2023-11-08 | 174.00 | 175.00 | 170.00 | 171.00 | 153.78 | 274,800 |
| 2023-11-07 | 170.00 | 176.00 | 169.00 | 172.00 | 154.68 | 1,134,300 |
| 2023-11-06 | 170.00 | 174.00 | 169.00 | 170.00 | 152.88 | 750,400 |
| 2023-11-03 | 168.00 | 178.00 | 168.00 | 170.00 | 152.88 | 1,056,100 |
| 2023-11-02 | 170.00 | 175.00 | 166.00 | 166.00 | 149.28 | 1,259,500 |
| 2023-11-01 | 165.00 | 179.00 | 165.00 | 170.00 | 152.88 | 1,315,000 |
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.