Formosa Ingredient Factory PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	149.00	149.00	141.00	144.00	126.40	492,200
2023-05-02	153.00	165.00	144.00	144.00	126.40	455,400
2023-04-28	164.00	164.00	153.00	153.00	134.30	483,600
2023-04-27	163.00	164.00	162.00	164.00	143.96	86,500
2023-04-26	169.00	169.00	163.00	164.00	143.96	136,600
2023-04-18	164.00	169.00	160.00	168.00	147.47	5,600
2023-04-17	162.00	172.00	157.00	169.00	148.35	64,500
2023-04-14	164.00	169.00	157.00	164.00	143.96	108,700
2023-04-13	162.00	167.00	161.00	164.00	143.96	95,600
2023-04-12	164.00	166.00	161.00	162.00	142.21	46,800
2023-04-11	164.00	169.00	161.00	164.00	143.96	34,800
2023-04-10	163.00	165.00	159.00	164.00	143.96	158,800
2023-04-06	167.00	170.00	161.00	167.00	146.59	141,900
2023-04-05	169.00	169.00	165.00	169.00	148.35	15,400
2023-04-04	169.00	170.00	167.00	167.00	146.59	28,300
2023-04-03	168.00	178.00	165.00	169.00	148.35	1,076,900
2023-03-31	174.00	178.00	171.00	177.00	155.37	45,700
2023-03-30	174.00	178.00	166.00	174.00	152.74	326,700
2023-03-29	171.00	174.00	168.00	174.00	152.74	72,300
2023-03-28	168.00	180.00	168.00	170.00	149.23	78,400
2023-03-27	168.00	171.00	163.00	170.00	149.23	156,400
2023-03-24	173.00	173.00	165.00	170.00	149.23	123,000
2023-03-21	170.00	174.00	166.00	172.00	150.98	12,300
2023-03-20	177.00	177.00	166.00	174.00	152.74	146,600
2023-03-17	166.00	182.00	160.00	177.00	155.37	184,900
2023-03-16	172.00	183.00	164.00	165.00	144.84	584,500
2023-03-15	166.00	176.00	161.00	175.00	153.62	179,400
2023-03-14	175.00	175.00	165.00	165.00	144.84	195,900
2023-03-13	171.00	177.00	170.00	173.00	151.86	30,900
2023-03-10	181.00	181.00	169.00	170.00	149.23	755,600
2023-03-09	180.00	183.00	180.00	181.00	158.88	22,000
2023-03-08	183.00	183.00	179.00	180.00	158.01	275,600
2023-03-07	183.00	186.00	180.00	183.00	160.64	272,500
2023-03-06	183.00	184.00	182.00	183.00	160.64	50,000
2023-03-03	182.00	185.00	180.00	183.00	160.64	53,300
2023-03-02	183.00	191.00	182.00	182.00	159.76	331,900
2023-03-01	182.00	186.00	182.00	182.00	159.76	37,400
2023-02-28	184.00	184.00	180.00	182.00	159.76	46,500
2023-02-27	180.00	184.00	177.00	184.00	161.52	351,100
2023-02-24	181.00	182.00	178.00	180.00	158.01	51,600
2023-02-23	180.00	183.00	178.00	181.00	158.88	84,700
2023-02-22	183.00	184.00	180.00	180.00	158.01	92,100
2023-02-21	185.00	187.00	183.00	184.00	161.52	189,900
2023-02-20	183.00	186.00	183.00	186.00	163.27	57,100
2023-02-17	183.00	189.00	183.00	184.00	161.52	72,300
2023-02-16	182.00	183.00	182.00	183.00	160.64	31,000
2023-02-15	184.00	184.00	180.00	182.00	159.76	257,300
2023-02-14	185.00	187.00	183.00	187.00	164.15	74,500
2023-02-13	186.00	186.00	183.00	185.00	162.39	173,200
2023-02-10	186.00	186.00	184.00	186.00	163.27	50,600
2023-02-09	185.00	187.00	184.00	186.00	163.27	24,700
2023-02-08	185.00	189.00	183.00	185.00	162.39	65,400
2023-02-07	186.00	191.00	185.00	189.00	165.91	40,400
2023-02-06	187.00	194.00	185.00	186.00	163.27	348,300
2023-02-03	187.00	187.00	184.00	186.00	163.27	89,200
2023-02-02	185.00	191.00	184.00	186.00	163.27	183,800
2023-02-01	186.00	186.00	184.00	185.00	162.39	89,000
2023-01-31	185.00	186.00	184.00	186.00	163.27	97,100
2023-01-30	186.00	186.00	184.00	185.00	162.39	39,700
2023-01-27	183.00	186.00	183.00	184.00	161.52	308,400

← NewerPage 15 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.