Formosa Ingredient Factory PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	144.00	145.00	135.00	139.00	123.75	286,600
2023-08-03	142.00	145.00	142.00	143.00	127.31	167,600
2023-08-02	147.00	156.00	139.00	142.00	126.42	2,645,900
2023-08-01	152.00	158.00	146.00	147.00	130.87	952,700
2023-07-31	147.00	162.00	146.00	152.00	135.32	754,600
2023-07-28	149.00	151.00	147.00	149.00	132.65	154,400
2023-07-27	140.00	164.00	140.00	149.00	132.65	1,102,300
2023-07-26	149.00	149.00	137.00	145.00	129.09	511,700
2023-07-25	153.00	153.00	146.00	149.00	132.65	269,000
2023-07-24	146.00	157.00	146.00	155.00	137.99	321,600
2023-07-21	150.00	150.00	146.00	147.00	130.87	53,800
2023-07-20	147.00	151.00	146.00	150.00	133.54	300,300
2023-07-18	143.00	148.00	141.00	146.00	129.98	255,900
2023-07-17	145.00	145.00	143.00	145.00	129.09	41,900
2023-07-14	145.00	146.00	143.00	145.00	129.09	24,400
2023-07-13	143.00	145.00	143.00	145.00	129.09	45,800
2023-07-12	144.00	144.00	143.00	143.00	127.31	5,500
2023-07-11	145.00	145.00	143.00	143.00	127.31	17,000
2023-07-10	142.00	147.00	141.00	145.00	129.09	87,400
2023-07-07	143.00	147.00	140.00	142.00	126.42	153,600
2023-07-06	142.00	142.00	140.00	142.00	126.42	49,600
2023-07-05	143.00	144.00	140.00	142.00	126.42	82,700
2023-07-04	144.00	144.00	140.00	143.00	127.31	67,900
2023-07-03	142.00	145.00	140.00	144.00	128.20	130,200
2023-06-27	145.00	145.00	139.00	142.00	126.42	194,800
2023-06-26	144.00	146.00	141.00	145.00	129.09	23,100
2023-06-23	147.00	147.00	141.00	147.00	130.87	111,300
2023-06-22	143.00	150.00	142.00	148.00	131.76	100,900
2023-06-21	142.00	144.00	141.00	143.00	127.31	14,500
2023-06-20	143.00	145.00	141.00	143.00	127.31	12,500
2023-06-19	143.00	146.00	142.00	143.00	127.31	24,900
2023-06-16	143.00	147.00	142.00	145.00	129.09	61,800
2023-06-15	142.00	144.00	141.00	144.00	128.20	23,800
2023-06-14	143.00	143.00	141.00	142.00	126.42	9,900
2023-06-13	141.00	143.00	140.00	143.00	127.31	34,400
2023-06-12	143.00	147.00	139.00	141.00	125.53	162,600
2023-06-09	143.00	145.00	143.00	143.00	127.31	17,300
2023-06-08	144.00	147.00	143.00	145.00	129.09	33,300
2023-06-07	145.00	145.00	142.00	144.00	128.20	78,000
2023-06-06	142.00	150.00	141.00	147.00	130.87	99,000
2023-06-05	143.00	145.00	139.00	143.00	125.53	68,900
2023-05-31	143.00	153.00	138.00	143.00	125.53	160,200
2023-05-30	143.00	144.00	140.00	142.00	124.65	114,700
2023-05-29	145.00	147.00	142.00	143.00	125.53	41,700
2023-05-26	145.00	147.00	139.00	144.00	126.40	169,300
2023-05-25	142.00	151.00	140.00	147.00	129.04	487,900
2023-05-24	139.00	143.00	138.00	141.00	123.77	115,600
2023-05-23	140.00	140.00	137.00	139.00	122.02	82,500
2023-05-22	143.00	144.00	139.00	141.00	123.77	135,700
2023-05-19	145.00	155.00	137.00	143.00	125.53	331,900
2023-05-17	149.00	158.00	141.00	145.00	127.28	799,900
2023-05-16	143.00	152.00	142.00	151.00	132.55	132,000
2023-05-15	145.00	145.00	141.00	144.00	126.40	121,900
2023-05-12	146.00	149.00	145.00	146.00	128.16	28,900
2023-05-11	146.00	155.00	144.00	146.00	128.16	216,600
2023-05-10	143.00	147.00	141.00	147.00	129.04	223,300
2023-05-09	142.00	145.00	140.00	143.00	125.53	93,700
2023-05-08	144.00	147.00	141.00	143.00	125.53	103,800
2023-05-05	146.00	147.00	143.00	144.00	126.40	50,400
2023-05-04	146.00	148.00	140.00	146.00	128.16	83,300

← NewerPage 14 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.