Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 652,400 |
| 2026-07-24 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | 1,212,600 |
| 2026-07-23 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 641,800 |
| 2026-07-22 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 736,400 |
| 2026-07-21 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1,612,200 |
| 2026-07-20 | 240.00 | 246.00 | 214.00 | 236.00 | 236.00 | 4,219,400 |
| 2026-07-17 | 240.00 | 260.00 | 238.00 | 240.00 | 240.00 | 2,907,900 |
| 2026-07-16 | 248.00 | 252.00 | 232.00 | 238.00 | 238.00 | 2,508,300 |
| 2026-07-15 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 964,000 |
| 2026-07-14 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1,151,800 |
| 2026-07-13 | 254.00 | 254.00 | 240.00 | 252.00 | 252.00 | 1,198,700 |
| 2026-07-10 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | 621,800 |
| 2026-07-09 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 2,286,500 |
| 2026-07-08 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 1,107,700 |
| 2026-07-07 | 260.00 | 262.00 | 252.00 | 260.00 | 260.00 | 1,579,800 |
| 2026-07-06 | 270.00 | 274.00 | 254.00 | 260.00 | 260.00 | 4,602,200 |
| 2026-07-03 | 300.00 | 300.00 | 262.00 | 268.00 | 268.00 | 9,240,900 |
| 2026-07-02 | 308.00 | 308.00 | 278.00 | 290.00 | 290.00 | 1,085,800 |
| 2026-07-01 | 300.00 | 308.00 | 270.00 | 288.00 | 288.00 | 1,827,700 |
| 2026-06-30 | 250.00 | 304.00 | 250.00 | 300.00 | 300.00 | 11,634,300 |
| 2026-06-29 | 280.00 | 290.00 | 240.00 | 246.00 | 246.00 | 2,843,400 |
| 2026-06-26 | 336.00 | 336.00 | 272.00 | 276.00 | 276.00 | 1,108,000 |
| 2026-06-25 | 316.00 | 330.00 | 306.00 | 320.00 | 320.00 | 555,100 |
| 2026-06-24 | 334.00 | 360.00 | 316.00 | 328.00 | 328.00 | 562,000 |
| 2026-06-23 | 378.00 | 378.00 | 334.00 | 334.00 | 334.00 | 494,300 |
| 2026-06-22 | 352.00 | 374.00 | 350.00 | 358.00 | 358.00 | 1,020,300 |
| 2026-06-19 | 340.00 | 374.00 | 316.00 | 352.00 | 352.00 | 1,221,700 |
| 2026-06-18 | 316.00 | 370.00 | 304.00 | 346.00 | 346.00 | 2,220,900 |
| 2026-06-17 | 328.00 | 350.00 | 314.00 | 316.00 | 316.00 | 717,700 |
| 2026-06-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-06-15 | 338.00 | 350.00 | 318.00 | 330.00 | 330.00 | 1,832,700 |
| 2026-06-12 | 360.00 | 360.00 | 334.00 | 336.00 | 336.00 | 1,540,300 |
| 2026-06-11 | 298.00 | 374.00 | 296.00 | 340.00 | 340.00 | 6,448,000 |
| 2026-06-10 | 284.00 | 306.00 | 280.00 | 300.00 | 300.00 | 1,466,400 |
| 2026-06-09 | 292.00 | 310.00 | 272.00 | 284.00 | 284.00 | 1,942,400 |
| 2026-06-08 | 282.00 | 328.00 | 260.00 | 278.00 | 278.00 | 1,540,200 |
| 2026-06-05 | 266.00 | 282.00 | 250.00 | 282.00 | 282.00 | 607,900 |
| 2026-06-04 | 296.00 | 296.00 | 258.00 | 266.00 | 266.00 | 1,635,100 |
| 2026-06-03 | 306.00 | 340.00 | 274.00 | 286.00 | 280.00 | 1,595,000 |
| 2026-06-02 | 300.00 | 312.00 | 272.00 | 282.00 | 276.08 | 1,194,200 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 293.71 | 0 |
| 2026-05-29 | 248.00 | 310.00 | 246.00 | 300.00 | 293.71 | 5,167,700 |
| 2026-05-28 | 248.00 | 248.00 | 248.00 | 248.00 | 242.80 | 0 |
| 2026-05-27 | 248.00 | 248.00 | 248.00 | 248.00 | 242.80 | 0 |
| 2026-05-26 | 258.00 | 258.00 | 248.00 | 248.00 | 242.80 | 560,200 |
| 2026-05-25 | 272.00 | 274.00 | 254.00 | 258.00 | 252.59 | 1,373,000 |
| 2026-05-22 | 316.00 | 316.00 | 270.00 | 270.00 | 264.34 | 5,666,900 |
| 2026-05-21 | 268.00 | 316.00 | 260.00 | 316.00 | 309.37 | 12,909,000 |
| 2026-05-20 | 248.00 | 276.00 | 240.00 | 254.00 | 248.67 | 2,150,700 |
| 2026-05-19 | 274.00 | 276.00 | 236.00 | 246.00 | 240.84 | 1,192,400 |
| 2026-05-18 | 272.00 | 280.00 | 250.00 | 276.00 | 270.21 | 1,258,900 |
| 2026-05-15 | 272.00 | 272.00 | 272.00 | 272.00 | 266.29 | 0 |
| 2026-05-14 | 272.00 | 272.00 | 272.00 | 272.00 | 266.29 | 0 |
| 2026-05-13 | 280.00 | 282.00 | 268.00 | 272.00 | 266.29 | 930,100 |
| 2026-05-12 | 296.00 | 300.00 | 272.00 | 276.00 | 270.21 | 1,234,900 |
| 2026-05-11 | 296.00 | 296.00 | 254.00 | 290.00 | 283.92 | 3,070,700 |
| 2026-05-08 | 292.00 | 348.00 | 280.00 | 296.00 | 289.79 | 12,751,100 |
| 2026-05-07 | 280.00 | 332.00 | 280.00 | 280.00 | 274.13 | 17,034,800 |
| 2026-05-06 | 274.00 | 284.00 | 262.00 | 272.00 | 266.29 | 8,426,000 |
| 2026-05-05 | 246.00 | 306.00 | 236.00 | 306.00 | 299.58 | 24,666,800 |
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.