Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 182.00 | 184.00 | 172.00 | 172.00 | 146.27 | 1,157,000 |
| 2022-05-12 | 196.00 | 198.00 | 181.00 | 183.00 | 155.62 | 799,500 |
| 2022-05-11 | 191.00 | 202.00 | 191.00 | 194.00 | 164.97 | 218,700 |
| 2022-05-10 | 197.00 | 197.00 | 188.00 | 192.00 | 163.27 | 355,700 |
| 2022-05-09 | 197.00 | 204.00 | 194.00 | 197.00 | 167.52 | 426,700 |
| 2022-04-28 | 196.00 | 202.00 | 195.00 | 197.00 | 167.52 | 604,200 |
| 2022-04-27 | 202.00 | 204.00 | 195.00 | 195.00 | 165.82 | 452,800 |
| 2022-04-26 | 202.00 | 204.00 | 196.00 | 196.00 | 166.67 | 624,500 |
| 2022-04-25 | 202.00 | 204.00 | 198.00 | 202.00 | 171.78 | 206,000 |
| 2022-04-22 | 200.00 | 202.00 | 200.00 | 202.00 | 171.78 | 113,300 |
| 2022-04-21 | 202.00 | 202.00 | 200.00 | 200.00 | 170.08 | 137,100 |
| 2022-04-20 | 200.00 | 208.00 | 198.00 | 202.00 | 171.78 | 309,100 |
| 2022-04-19 | 204.00 | 204.00 | 200.00 | 200.00 | 170.08 | 331,500 |
| 2022-04-18 | 206.00 | 206.00 | 200.00 | 204.00 | 173.48 | 465,100 |
| 2022-04-14 | 204.00 | 206.00 | 200.00 | 206.00 | 175.18 | 640,900 |
| 2022-04-13 | 204.00 | 208.00 | 200.00 | 202.00 | 171.78 | 675,600 |
| 2022-04-12 | 206.00 | 206.00 | 200.00 | 204.00 | 173.48 | 273,000 |
| 2022-04-11 | 204.00 | 206.00 | 202.00 | 206.00 | 175.18 | 559,700 |
| 2022-04-08 | 204.00 | 208.00 | 202.00 | 204.00 | 173.48 | 364,700 |
| 2022-04-07 | 204.00 | 218.00 | 200.00 | 204.00 | 173.48 | 2,980,600 |
| 2022-04-06 | 204.00 | 208.00 | 202.00 | 204.00 | 173.48 | 522,500 |
| 2022-04-05 | 208.00 | 210.00 | 204.00 | 204.00 | 173.48 | 509,100 |
| 2022-04-04 | 212.00 | 212.00 | 206.00 | 208.00 | 176.88 | 346,400 |
| 2022-04-01 | 210.00 | 214.00 | 206.00 | 208.00 | 176.88 | 589,200 |
| 2022-03-31 | 212.00 | 226.00 | 206.00 | 210.00 | 178.58 | 3,150,200 |
| 2022-03-30 | 210.00 | 214.00 | 206.00 | 208.00 | 176.88 | 697,800 |
| 2022-03-29 | 212.00 | 218.00 | 204.00 | 210.00 | 178.58 | 980,100 |
| 2022-03-28 | 208.00 | 214.00 | 206.00 | 212.00 | 180.28 | 415,200 |
| 2022-03-25 | 208.00 | 216.00 | 204.00 | 208.00 | 176.88 | 455,100 |
| 2022-03-24 | 208.00 | 210.00 | 206.00 | 208.00 | 176.88 | 435,000 |
| 2022-03-23 | 208.00 | 214.00 | 202.00 | 206.00 | 175.18 | 1,758,100 |
| 2022-03-22 | 208.00 | 212.00 | 202.00 | 204.00 | 173.48 | 476,500 |
| 2022-03-21 | 208.00 | 212.00 | 200.00 | 206.00 | 175.18 | 698,000 |
| 2022-03-18 | 210.00 | 216.00 | 202.00 | 208.00 | 176.88 | 1,238,900 |
| 2022-03-17 | 212.00 | 220.00 | 206.00 | 210.00 | 178.58 | 1,467,000 |
| 2022-03-16 | 210.00 | 212.00 | 206.00 | 208.00 | 176.88 | 594,900 |
| 2022-03-15 | 216.00 | 218.00 | 206.00 | 210.00 | 178.58 | 1,311,700 |
| 2022-03-14 | 214.00 | 222.00 | 212.00 | 212.00 | 180.28 | 1,689,200 |
| 2022-03-11 | 206.00 | 234.00 | 206.00 | 214.00 | 181.98 | 8,553,300 |
| 2022-03-10 | 204.00 | 210.00 | 202.00 | 206.00 | 175.18 | 537,900 |
| 2022-03-09 | 204.00 | 210.00 | 200.00 | 204.00 | 173.48 | 818,000 |
| 2022-03-08 | 206.00 | 212.00 | 197.00 | 204.00 | 173.48 | 2,453,500 |
| 2022-03-07 | 212.00 | 212.00 | 200.00 | 206.00 | 175.18 | 2,137,400 |
| 2022-03-04 | 214.00 | 220.00 | 210.00 | 212.00 | 180.28 | 1,818,300 |
| 2022-03-02 | 222.00 | 222.00 | 210.00 | 214.00 | 181.98 | 2,404,400 |
| 2022-03-01 | 214.00 | 250.00 | 212.00 | 220.00 | 187.08 | 13,330,200 |
| 2022-02-25 | 218.00 | 228.00 | 214.00 | 214.00 | 181.98 | 2,282,500 |
| 2022-02-24 | 240.00 | 242.00 | 224.00 | 224.00 | 190.48 | 5,756,700 |
| 2022-02-23 | 240.00 | 310.00 | 240.00 | 240.00 | 204.09 | 86,735,800 |
| 2022-02-22 | 204.00 | 256.00 | 204.00 | 256.00 | 217.70 | 30,216,800 |
| 2022-02-21 | 202.00 | 206.00 | 200.00 | 206.00 | 175.18 | 608,900 |
| 2022-02-18 | 204.00 | 204.00 | 200.00 | 202.00 | 171.78 | 445,100 |
| 2022-02-17 | 202.00 | 202.00 | 200.00 | 202.00 | 171.78 | 373,700 |
| 2022-02-16 | 204.00 | 204.00 | 200.00 | 200.00 | 170.08 | 603,000 |
| 2022-02-15 | 204.00 | 206.00 | 200.00 | 204.00 | 173.48 | 394,300 |
| 2022-02-14 | 206.00 | 208.00 | 204.00 | 204.00 | 173.48 | 312,100 |
| 2022-02-11 | 206.00 | 208.00 | 200.00 | 206.00 | 175.18 | 370,800 |
| 2022-02-10 | 212.00 | 214.00 | 202.00 | 206.00 | 175.18 | 1,105,300 |
| 2022-02-09 | 200.00 | 222.00 | 196.00 | 212.00 | 180.28 | 4,881,200 |
| 2022-02-08 | 202.00 | 202.00 | 199.00 | 200.00 | 170.08 | 152,000 |
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.