Formosa Ingredient Factory PT Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	174.00	190.00	171.00	171.00	153.78	3,068,600
2023-10-30	175.00	226.00	162.00	175.00	157.38	21,936,800
2023-10-27	206.00	248.00	172.00	174.00	156.48	27,064,900
2023-10-26	156.00	199.00	156.00	199.00	177.16	12,428,500
2023-10-25	149.00	150.00	148.00	148.00	131.76	46,500
2023-10-24	148.00	151.00	147.00	149.00	132.65	180,500
2023-10-23	149.00	151.00	143.00	150.00	133.54	54,000
2023-10-20	143.00	151.00	143.00	149.00	132.65	355,100
2023-10-19	144.00	147.00	143.00	143.00	127.31	208,000
2023-10-18	143.00	146.00	141.00	143.00	127.31	29,100
2023-10-17	146.00	146.00	139.00	145.00	129.09	53,300
2023-10-16	138.00	147.00	138.00	145.00	129.09	395,200
2023-10-13	140.00	142.00	138.00	138.00	122.86	37,400
2023-10-12	141.00	142.00	141.00	142.00	126.42	37,300
2023-10-11	137.00	143.00	136.00	141.00	125.53	26,900
2023-10-10	141.00	141.00	136.00	141.00	125.53	117,100
2023-10-09	143.00	145.00	141.00	141.00	125.53	8,100
2023-10-06	144.00	146.00	143.00	143.00	127.31	9,000
2023-10-05	144.00	149.00	142.00	146.00	129.98	114,500
2023-10-04	142.00	148.00	140.00	144.00	128.20	80,500
2023-10-03	145.00	146.00	142.00	145.00	129.09	44,300
2023-10-02	141.00	148.00	138.00	148.00	131.76	124,500
2023-09-29	143.00	144.00	132.00	141.00	125.53	282,900
2023-09-27	141.00	144.00	140.00	143.00	127.31	26,100
2023-09-26	149.00	151.00	139.00	141.00	125.53	481,100
2023-09-25	143.00	151.00	142.00	149.00	132.65	81,500
2023-09-22	144.00	150.00	143.00	144.00	128.20	52,200
2023-09-21	145.00	145.00	143.00	143.00	127.31	2,400
2023-09-20	142.00	145.00	141.00	145.00	129.09	58,600
2023-09-19	144.00	148.00	141.00	144.00	128.20	41,800
2023-09-18	144.00	148.00	143.00	147.00	130.87	14,800
2023-09-15	146.00	150.00	144.00	148.00	131.76	61,000
2023-09-14	146.00	147.00	144.00	145.00	129.09	4,900
2023-09-13	149.00	149.00	142.00	147.00	130.87	60,500
2023-09-12	145.00	150.00	141.00	150.00	133.54	231,700
2023-09-11	142.00	148.00	141.00	145.00	129.09	86,100
2023-09-08	149.00	149.00	141.00	146.00	129.98	87,300
2023-09-07	150.00	151.00	145.00	149.00	132.65	63,400
2023-09-06	154.00	154.00	143.00	152.00	135.32	56,500
2023-09-05	144.00	155.00	144.00	154.00	137.10	364,500
2023-09-04	141.00	150.00	141.00	148.00	131.76	189,200
2023-09-01	139.00	149.00	138.00	147.00	130.87	269,400
2023-08-31	138.00	140.00	138.00	140.00	124.64	12,000
2023-08-30	140.00	140.00	138.00	140.00	124.64	104,100
2023-08-29	139.00	140.00	138.00	140.00	124.64	126,600
2023-08-28	139.00	140.00	137.00	139.00	123.75	32,300
2023-08-25	139.00	140.00	139.00	140.00	124.64	25,700
2023-08-24	141.00	141.00	138.00	140.00	124.64	44,100
2023-08-23	141.00	141.00	138.00	141.00	125.53	32,000
2023-08-22	141.00	142.00	139.00	141.00	125.53	164,900
2023-08-21	141.00	142.00	139.00	141.00	125.53	21,100
2023-08-18	140.00	142.00	140.00	141.00	125.53	34,800
2023-08-16	140.00	140.00	138.00	140.00	124.64	62,200
2023-08-15	140.00	142.00	138.00	142.00	126.42	114,300
2023-08-14	141.00	141.00	139.00	140.00	124.64	34,700
2023-08-11	142.00	147.00	139.00	141.00	125.53	292,900
2023-08-10	144.00	149.00	142.00	146.00	129.98	67,700
2023-08-09	145.00	150.00	138.00	145.00	129.09	277,400
2023-08-08	139.00	150.00	139.00	145.00	129.09	180,000
2023-08-07	139.00	140.00	137.00	139.00	123.75	216,300

← NewerPage 13 of 21 · 1,208 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.