Formosa Ingredient Factory PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	184.00	185.00	183.00	183.00	160.64	39,400
2023-01-25	185.00	185.00	183.00	184.00	161.52	50,700
2023-01-24	186.00	186.00	182.00	184.00	161.52	50,100
2023-01-20	183.00	188.00	182.00	186.00	163.27	118,800
2023-01-19	183.00	185.00	180.00	183.00	160.64	127,100
2023-01-18	188.00	188.00	183.00	183.00	160.64	108,100
2023-01-17	185.00	193.00	182.00	188.00	165.03	383,800
2023-01-16	180.00	186.00	180.00	181.00	158.88	28,300
2023-01-13	184.00	186.00	179.00	182.00	159.76	84,000
2023-01-12	181.00	190.00	181.00	184.00	161.52	64,900
2023-01-11	180.00	190.00	176.00	180.00	158.01	302,700
2023-01-10	185.00	185.00	181.00	181.00	158.88	55,900
2023-01-09	185.00	189.00	179.00	185.00	162.39	116,300
2023-01-06	180.00	188.00	178.00	185.00	162.39	262,100
2023-01-05	185.00	185.00	175.00	180.00	158.01	77,200
2023-01-04	187.00	189.00	185.00	187.00	164.15	46,300
2023-01-03	190.00	190.00	183.00	187.00	164.15	46,600
2023-01-02	184.00	189.00	184.00	188.00	165.03	11,300
2022-12-30	178.00	192.00	178.00	184.00	161.52	669,200
2022-12-29	183.00	183.00	178.00	182.00	159.76	27,100
2022-12-28	184.00	190.00	178.00	178.00	156.25	1,137,200
2022-12-27	184.00	194.00	183.00	185.00	162.39	408,800
2022-12-26	189.00	189.00	180.00	185.00	162.39	67,100
2022-12-23	183.00	189.00	183.00	185.00	162.39	487,000
2022-12-22	186.00	190.00	183.00	188.00	165.03	301,200
2022-12-21	191.00	195.00	180.00	190.00	166.78	356,900
2022-12-20	178.00	197.00	172.00	191.00	167.66	842,700
2022-12-19	179.00	180.00	171.00	179.00	157.13	10,800
2022-12-16	181.00	181.00	176.00	180.00	158.01	51,800
2022-12-15	178.00	178.00	175.00	177.00	155.37	72,900
2022-12-14	176.00	180.00	173.00	180.00	158.01	63,900
2022-12-13	177.00	187.00	168.00	176.00	154.49	210,700
2022-12-12	168.00	188.00	168.00	177.00	155.37	2,031,800
2022-12-09	166.00	177.00	166.00	166.00	145.72	176,900
2022-12-08	178.00	184.00	166.00	168.00	147.47	534,400
2022-12-07	184.00	189.00	178.00	178.00	156.25	353,700
2022-12-06	186.00	186.00	179.00	182.00	159.76	222,200
2022-12-05	190.00	190.00	185.00	186.00	163.27	225,200
2022-12-02	189.00	191.00	186.00	187.00	164.15	696,300
2022-12-01	190.00	191.00	187.00	191.00	167.66	100,500
2022-11-30	191.00	194.00	188.00	190.00	166.78	379,200
2022-11-29	192.00	193.00	190.00	190.00	166.78	150,200
2022-11-28	192.00	200.00	191.00	191.00	167.66	449,600
2022-11-25	193.00	193.00	192.00	192.00	168.54	411,800
2022-11-24	194.00	194.00	193.00	193.00	169.42	22,700
2022-11-23	192.00	194.00	192.00	194.00	170.30	60,000
2022-11-22	194.00	194.00	194.00	194.00	170.30	5,900
2022-11-21	194.00	194.00	192.00	194.00	170.30	4,900
2022-11-18	193.00	194.00	192.00	193.00	169.42	133,300
2022-11-17	195.00	196.00	189.00	194.00	170.30	255,300
2022-11-16	195.00	197.00	193.00	195.00	171.17	30,800
2022-11-15	195.00	199.00	195.00	195.00	171.17	80,300
2022-11-14	194.00	196.00	194.00	195.00	171.17	72,900
2022-11-11	196.00	197.00	191.00	196.00	172.05	176,300
2022-11-10	194.00	196.00	192.00	196.00	172.05	368,500
2022-11-09	194.00	197.00	194.00	194.00	170.30	89,400
2022-11-08	192.00	197.00	192.00	196.00	172.05	275,000
2022-11-07	192.00	195.00	192.00	193.00	169.42	232,300
2022-11-04	191.00	193.00	190.00	193.00	169.42	50,100
2022-11-03	191.00	194.00	189.00	191.00	167.66	77,400

← NewerPage 16 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.