Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 191.00 | 194.00 | 189.00 | 191.00 | 167.66 | 77,400 |
| 2022-11-02 | 192.00 | 193.00 | 191.00 | 191.00 | 167.66 | 107,500 |
| 2022-11-01 | 194.00 | 194.00 | 191.00 | 191.00 | 167.66 | 33,600 |
| 2022-10-31 | 192.00 | 195.00 | 192.00 | 194.00 | 170.30 | 29,300 |
| 2022-10-28 | 193.00 | 199.00 | 192.00 | 192.00 | 168.54 | 220,700 |
| 2022-10-27 | 191.00 | 198.00 | 191.00 | 193.00 | 169.42 | 315,500 |
| 2022-10-26 | 193.00 | 193.00 | 191.00 | 191.00 | 167.66 | 192,400 |
| 2022-10-25 | 193.00 | 193.00 | 190.00 | 193.00 | 169.42 | 158,000 |
| 2022-10-24 | 195.00 | 195.00 | 191.00 | 192.00 | 168.54 | 67,000 |
| 2022-10-21 | 194.00 | 195.00 | 192.00 | 195.00 | 171.17 | 219,200 |
| 2022-10-20 | 194.00 | 194.00 | 191.00 | 193.00 | 169.42 | 43,700 |
| 2022-10-19 | 193.00 | 194.00 | 191.00 | 194.00 | 170.30 | 11,400 |
| 2022-10-18 | 192.00 | 195.00 | 191.00 | 194.00 | 170.30 | 117,600 |
| 2022-10-17 | 192.00 | 195.00 | 187.00 | 192.00 | 168.54 | 281,100 |
| 2022-10-14 | 193.00 | 195.00 | 192.00 | 194.00 | 170.30 | 44,200 |
| 2022-10-13 | 190.00 | 194.00 | 190.00 | 193.00 | 169.42 | 47,600 |
| 2022-10-12 | 198.00 | 198.00 | 191.00 | 191.00 | 167.66 | 146,600 |
| 2022-10-11 | 194.00 | 196.00 | 192.00 | 196.00 | 172.05 | 479,300 |
| 2022-10-10 | 194.00 | 194.00 | 189.00 | 193.00 | 169.42 | 235,100 |
| 2022-10-07 | 192.00 | 196.00 | 192.00 | 195.00 | 171.17 | 209,500 |
| 2022-10-06 | 195.00 | 195.00 | 192.00 | 192.00 | 168.54 | 31,700 |
| 2022-10-05 | 194.00 | 197.00 | 191.00 | 193.00 | 169.42 | 85,000 |
| 2022-10-04 | 191.00 | 194.00 | 191.00 | 194.00 | 170.30 | 52,600 |
| 2022-10-03 | 193.00 | 198.00 | 190.00 | 191.00 | 167.66 | 610,800 |
| 2022-09-30 | 193.00 | 196.00 | 190.00 | 193.00 | 169.42 | 214,900 |
| 2022-09-29 | 195.00 | 197.00 | 193.00 | 194.00 | 170.30 | 251,400 |
| 2022-09-28 | 198.00 | 214.00 | 193.00 | 195.00 | 171.17 | 2,228,900 |
| 2022-09-27 | 197.00 | 197.00 | 196.00 | 197.00 | 172.93 | 211,200 |
| 2022-09-26 | 198.00 | 199.00 | 195.00 | 197.00 | 172.93 | 326,200 |
| 2022-09-23 | 196.00 | 197.00 | 196.00 | 196.00 | 172.05 | 85,400 |
| 2022-09-22 | 195.00 | 198.00 | 195.00 | 197.00 | 172.93 | 259,800 |
| 2022-09-21 | 196.00 | 198.00 | 195.00 | 196.00 | 172.05 | 169,900 |
| 2022-09-20 | 195.00 | 197.00 | 194.00 | 197.00 | 172.93 | 41,000 |
| 2022-09-19 | 197.00 | 198.00 | 194.00 | 195.00 | 171.17 | 231,900 |
| 2022-09-16 | 196.00 | 204.00 | 195.00 | 198.00 | 173.81 | 608,200 |
| 2022-09-15 | 198.00 | 198.00 | 195.00 | 196.00 | 172.05 | 270,300 |
| 2022-09-14 | 199.00 | 199.00 | 193.00 | 198.00 | 173.81 | 343,600 |
| 2022-09-13 | 198.00 | 200.00 | 197.00 | 199.00 | 174.68 | 482,600 |
| 2022-09-12 | 198.00 | 202.00 | 197.00 | 200.00 | 175.56 | 205,100 |
| 2022-09-09 | 200.00 | 206.00 | 197.00 | 200.00 | 175.56 | 492,100 |
| 2022-09-08 | 196.00 | 202.00 | 196.00 | 199.00 | 174.68 | 514,500 |
| 2022-09-07 | 198.00 | 206.00 | 196.00 | 196.00 | 172.05 | 845,800 |
| 2022-09-06 | 200.00 | 202.00 | 195.00 | 197.00 | 172.93 | 325,400 |
| 2022-09-05 | 206.00 | 208.00 | 193.00 | 200.00 | 175.56 | 1,010,300 |
| 2022-09-02 | 195.00 | 208.00 | 193.00 | 206.00 | 180.83 | 1,567,800 |
| 2022-09-01 | 195.00 | 196.00 | 192.00 | 196.00 | 172.05 | 140,800 |
| 2022-08-31 | 194.00 | 200.00 | 192.00 | 195.00 | 171.17 | 1,241,000 |
| 2022-08-30 | 192.00 | 202.00 | 185.00 | 194.00 | 170.30 | 2,458,100 |
| 2022-08-29 | 194.00 | 195.00 | 190.00 | 192.00 | 168.54 | 174,000 |
| 2022-08-26 | 194.00 | 195.00 | 192.00 | 194.00 | 170.30 | 17,500 |
| 2022-08-25 | 194.00 | 197.00 | 191.00 | 194.00 | 170.30 | 36,800 |
| 2022-08-24 | 194.00 | 198.00 | 193.00 | 194.00 | 170.30 | 159,000 |
| 2022-08-23 | 193.00 | 194.00 | 190.00 | 194.00 | 170.30 | 120,300 |
| 2022-08-22 | 196.00 | 198.00 | 190.00 | 194.00 | 170.30 | 458,300 |
| 2022-08-19 | 198.00 | 198.00 | 195.00 | 195.00 | 171.17 | 103,700 |
| 2022-08-18 | 195.00 | 197.00 | 187.00 | 196.00 | 172.05 | 662,300 |
| 2022-08-16 | 194.00 | 210.00 | 193.00 | 195.00 | 171.17 | 1,689,600 |
| 2022-08-15 | 188.00 | 197.00 | 188.00 | 192.00 | 168.54 | 823,200 |
| 2022-08-12 | 191.00 | 193.00 | 189.00 | 190.00 | 166.78 | 188,800 |
| 2022-08-11 | 191.00 | 198.00 | 189.00 | 191.00 | 167.66 | 1,431,200 |
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.