Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 190.00 | 197.00 | 188.00 | 190.00 | 166.78 | 491,600 |
| 2022-08-09 | 192.00 | 198.00 | 190.00 | 190.00 | 166.78 | 518,700 |
| 2022-08-08 | 196.00 | 202.00 | 192.00 | 192.00 | 168.54 | 1,014,600 |
| 2022-08-05 | 200.00 | 202.00 | 191.00 | 196.00 | 172.05 | 782,900 |
| 2022-08-04 | 199.00 | 202.00 | 192.00 | 197.00 | 172.93 | 1,201,200 |
| 2022-08-03 | 214.00 | 214.00 | 200.00 | 200.00 | 175.56 | 3,876,800 |
| 2022-08-02 | 191.00 | 226.00 | 191.00 | 214.00 | 187.85 | 23,528,000 |
| 2022-08-01 | 194.00 | 194.00 | 190.00 | 191.00 | 167.66 | 165,000 |
| 2022-07-29 | 200.00 | 200.00 | 191.00 | 191.00 | 167.66 | 302,200 |
| 2022-07-28 | 200.00 | 200.00 | 196.00 | 200.00 | 175.56 | 121,700 |
| 2022-07-27 | 195.00 | 204.00 | 195.00 | 200.00 | 175.56 | 572,500 |
| 2022-07-26 | 193.00 | 195.00 | 192.00 | 195.00 | 171.17 | 231,000 |
| 2022-07-25 | 195.00 | 196.00 | 188.00 | 193.00 | 169.42 | 75,900 |
| 2022-07-22 | 195.00 | 195.00 | 193.00 | 195.00 | 171.17 | 71,900 |
| 2022-07-21 | 195.00 | 195.00 | 191.00 | 192.00 | 168.54 | 76,900 |
| 2022-07-20 | 190.00 | 194.00 | 187.00 | 192.00 | 168.54 | 240,000 |
| 2022-07-19 | 194.00 | 194.00 | 189.00 | 190.00 | 166.78 | 23,500 |
| 2022-07-18 | 190.00 | 190.00 | 181.00 | 189.00 | 165.91 | 45,500 |
| 2022-07-15 | 195.00 | 195.00 | 186.00 | 191.00 | 167.66 | 241,600 |
| 2022-07-14 | 195.00 | 195.00 | 186.00 | 191.00 | 167.66 | 186,500 |
| 2022-07-13 | 190.00 | 190.00 | 185.00 | 186.00 | 163.27 | 130,000 |
| 2022-07-12 | 186.00 | 192.00 | 186.00 | 190.00 | 166.78 | 77,200 |
| 2022-07-11 | 189.00 | 190.00 | 185.00 | 186.00 | 163.27 | 25,700 |
| 2022-07-08 | 192.00 | 195.00 | 189.00 | 189.00 | 165.91 | 40,600 |
| 2022-07-07 | 188.00 | 192.00 | 188.00 | 192.00 | 168.54 | 36,900 |
| 2022-07-06 | 189.00 | 192.00 | 183.00 | 187.00 | 164.15 | 555,400 |
| 2022-07-05 | 189.00 | 193.00 | 187.00 | 189.00 | 165.91 | 377,900 |
| 2022-07-04 | 193.00 | 193.00 | 183.00 | 189.00 | 165.91 | 92,400 |
| 2022-07-01 | 196.00 | 198.00 | 190.00 | 193.00 | 169.42 | 157,600 |
| 2022-06-30 | 202.00 | 202.00 | 195.00 | 196.00 | 172.05 | 42,400 |
| 2022-06-29 | 199.00 | 202.00 | 197.00 | 202.00 | 177.32 | 85,400 |
| 2022-06-28 | 197.00 | 202.00 | 196.00 | 199.00 | 174.68 | 89,400 |
| 2022-06-27 | 196.00 | 198.00 | 196.00 | 196.00 | 172.05 | 113,800 |
| 2022-06-24 | 196.00 | 198.00 | 195.00 | 195.00 | 171.17 | 64,000 |
| 2022-06-23 | 195.00 | 197.00 | 191.00 | 196.00 | 172.05 | 127,500 |
| 2022-06-22 | 193.00 | 197.00 | 191.00 | 193.00 | 169.42 | 265,100 |
| 2022-06-21 | 196.00 | 198.00 | 190.00 | 195.00 | 171.17 | 462,500 |
| 2022-06-20 | 200.00 | 200.00 | 194.00 | 196.00 | 172.05 | 282,600 |
| 2022-06-17 | 202.00 | 216.00 | 198.00 | 200.00 | 175.56 | 214,700 |
| 2022-06-16 | 202.00 | 206.00 | 198.00 | 202.00 | 177.32 | 518,800 |
| 2022-06-15 | 206.00 | 208.00 | 200.00 | 202.00 | 177.32 | 403,200 |
| 2022-06-14 | 210.00 | 220.00 | 208.00 | 208.00 | 176.88 | 326,700 |
| 2022-06-13 | 220.00 | 220.00 | 208.00 | 210.00 | 178.58 | 396,200 |
| 2022-06-10 | 218.00 | 220.00 | 212.00 | 216.00 | 183.68 | 212,200 |
| 2022-06-09 | 218.00 | 222.00 | 212.00 | 216.00 | 183.68 | 882,000 |
| 2022-06-08 | 210.00 | 224.00 | 204.00 | 216.00 | 183.68 | 1,765,000 |
| 2022-06-07 | 210.00 | 216.00 | 206.00 | 210.00 | 178.58 | 429,300 |
| 2022-06-06 | 202.00 | 220.00 | 202.00 | 204.00 | 173.48 | 2,039,000 |
| 2022-06-03 | 202.00 | 204.00 | 198.00 | 200.00 | 170.08 | 273,000 |
| 2022-06-02 | 204.00 | 204.00 | 199.00 | 200.00 | 170.08 | 405,400 |
| 2022-05-31 | 204.00 | 206.00 | 196.00 | 204.00 | 173.48 | 240,000 |
| 2022-05-30 | 202.00 | 204.00 | 200.00 | 204.00 | 173.48 | 277,600 |
| 2022-05-27 | 196.00 | 204.00 | 196.00 | 202.00 | 171.78 | 108,300 |
| 2022-05-25 | 204.00 | 206.00 | 196.00 | 204.00 | 173.48 | 646,000 |
| 2022-05-24 | 194.00 | 206.00 | 193.00 | 204.00 | 173.48 | 966,400 |
| 2022-05-23 | 194.00 | 196.00 | 193.00 | 195.00 | 165.82 | 133,200 |
| 2022-05-20 | 191.00 | 196.00 | 189.00 | 194.00 | 164.97 | 554,800 |
| 2022-05-19 | 193.00 | 194.00 | 185.00 | 193.00 | 164.12 | 47,300 |
| 2022-05-18 | 191.00 | 195.00 | 187.00 | 193.00 | 164.12 | 753,500 |
| 2022-05-17 | 172.00 | 196.00 | 170.00 | 191.00 | 162.42 | 950,000 |
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.