Formosa Ingredient Factory PT Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	200.00	204.00	200.00	202.00	171.78	950,900
2022-02-04	202.00	202.00	199.00	200.00	170.08	139,700
2022-02-03	202.00	206.00	198.00	202.00	171.78	303,900
2022-02-02	196.00	202.00	196.00	202.00	171.78	1,058,200
2022-01-31	198.00	198.00	194.00	196.00	166.67	641,900
2022-01-28	199.00	199.00	193.00	197.00	167.52	428,300
2022-01-27	200.00	206.00	198.00	199.00	169.23	388,800
2022-01-26	210.00	210.00	200.00	206.00	175.18	520,200
2022-01-25	220.00	222.00	206.00	208.00	176.88	1,850,000
2022-01-24	226.00	226.00	218.00	220.00	187.08	642,400
2022-01-21	216.00	230.00	216.00	226.00	192.19	1,863,800
2022-01-20	222.00	222.00	216.00	216.00	183.68	416,000
2022-01-19	222.00	224.00	216.00	222.00	188.78	125,800
2022-01-18	226.00	230.00	220.00	224.00	190.48	347,300
2022-01-17	228.00	228.00	220.00	224.00	190.48	796,600
2022-01-14	224.00	228.00	222.00	228.00	193.89	421,300
2022-01-13	224.00	240.00	222.00	224.00	190.48	449,200
2022-01-12	226.00	228.00	222.00	224.00	190.48	366,600
2022-01-11	230.00	232.00	222.00	228.00	193.89	400,300
2022-01-10	232.00	232.00	222.00	230.00	195.59	685,600
2022-01-07	230.00	234.00	226.00	230.00	195.59	560,300
2022-01-06	232.00	238.00	224.00	230.00	195.59	454,500
2022-01-05	228.00	248.00	226.00	232.00	197.29	2,351,900
2022-01-04	226.00	230.00	220.00	226.00	192.19	952,700
2022-01-03	226.00	232.00	222.00	226.00	192.19	756,300
2021-12-30	232.00	238.00	222.00	230.00	195.59	834,700
2021-12-29	244.00	244.00	228.00	232.00	197.29	1,309,200
2021-12-28	244.00	246.00	238.00	238.00	202.39	541,500
2021-12-27	244.00	244.00	238.00	244.00	207.49	534,600
2021-12-24	244.00	246.00	240.00	244.00	207.49	247,400
2021-12-23	250.00	250.00	238.00	244.00	207.49	434,100
2021-12-22	240.00	252.00	240.00	248.00	210.89	667,100
2021-12-21	242.00	250.00	238.00	242.00	205.79	495,100
2021-12-20	246.00	250.00	242.00	244.00	207.49	271,700
2021-12-17	254.00	258.00	240.00	248.00	210.89	466,300
2021-12-16	260.00	260.00	250.00	254.00	216.00	681,100
2021-12-15	258.00	262.00	252.00	258.00	219.40	751,400
2021-12-14	266.00	266.00	258.00	260.00	221.10	501,400
2021-12-13	262.00	266.00	258.00	266.00	226.20	1,749,600
2021-12-10	266.00	266.00	258.00	262.00	222.80	1,601,600
2021-12-09	252.00	262.00	252.00	262.00	222.80	1,836,700
2021-12-08	264.00	264.00	250.00	252.00	214.30	2,289,800
2021-12-07	272.00	278.00	256.00	264.00	221.92	6,172,600
2021-12-06	248.00	302.00	248.00	270.00	226.97	30,220,000
2021-12-03	256.00	256.00	248.00	248.00	208.47	1,343,500
2021-12-02	254.00	256.00	248.00	252.00	211.84	1,280,600
2021-12-01	248.00	256.00	248.00	250.00	210.16	2,321,600
2021-11-30	248.00	260.00	246.00	248.00	208.47	4,592,600
2021-11-29	252.00	252.00	234.00	246.00	206.79	3,816,400
2021-11-26	264.00	264.00	250.00	250.00	210.16	3,503,300
2021-11-25	264.00	270.00	260.00	262.00	220.24	1,666,200
2021-11-24	272.00	274.00	264.00	268.00	225.29	2,155,700
2021-11-23	274.00	278.00	270.00	270.00	226.97	1,569,400
2021-11-22	274.00	276.00	270.00	274.00	230.33	2,569,700
2021-11-19	272.00	278.00	268.00	274.00	230.33	3,300,100
2021-11-18	276.00	280.00	270.00	274.00	230.33	2,781,500
2021-11-17	280.00	284.00	272.00	278.00	233.69	2,978,600
2021-11-16	286.00	288.00	278.00	280.00	235.37	3,656,700
2021-11-15	290.00	292.00	280.00	286.00	240.42	5,168,100
2021-11-12	300.00	300.00	286.00	290.00	243.78	5,631,500

← NewerPage 20 of 21 · 1,209 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.