Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 274.00 | 274.00 | 240.00 | 246.00 | 240.84 | 7,239,500 |
| 2026-05-01 | 274.00 | 274.00 | 274.00 | 274.00 | 268.25 | 0 |
| 2026-04-30 | 286.00 | 292.00 | 274.00 | 274.00 | 268.25 | 5,834,300 |
| 2026-04-29 | 322.00 | 322.00 | 322.00 | 322.00 | 315.24 | 0 |
| 2026-04-28 | 326.00 | 326.00 | 280.00 | 322.00 | 315.24 | 32,248,800 |
| 2026-04-27 | 222.00 | 262.00 | 195.00 | 262.00 | 256.50 | 5,761,600 |
| 2026-04-24 | 220.00 | 228.00 | 206.00 | 210.00 | 205.59 | 12,092,600 |
| 2026-04-23 | 284.00 | 286.00 | 242.00 | 242.00 | 236.92 | 3,980,600 |
| 2026-04-22 | 266.00 | 284.00 | 256.00 | 284.00 | 278.04 | 18,585,400 |
| 2026-04-21 | 181.00 | 228.00 | 181.00 | 228.00 | 223.22 | 25,758,300 |
| 2026-04-20 | 167.00 | 170.00 | 165.00 | 169.00 | 165.45 | 59,500 |
| 2026-04-17 | 167.00 | 170.00 | 166.00 | 168.00 | 164.48 | 70,700 |
| 2026-04-16 | 168.00 | 170.00 | 166.00 | 168.00 | 164.48 | 221,300 |
| 2026-04-15 | 168.00 | 168.00 | 165.00 | 168.00 | 164.48 | 81,400 |
| 2026-04-14 | 169.00 | 169.00 | 165.00 | 167.00 | 163.50 | 346,400 |
| 2026-04-13 | 168.00 | 170.00 | 164.00 | 170.00 | 166.43 | 117,600 |
| 2026-04-10 | 168.00 | 168.00 | 165.00 | 168.00 | 164.48 | 61,700 |
| 2026-04-09 | 166.00 | 169.00 | 163.00 | 164.00 | 160.56 | 94,000 |
| 2026-04-08 | 164.00 | 172.00 | 163.00 | 166.00 | 162.52 | 259,300 |
| 2026-04-07 | 168.00 | 172.00 | 163.00 | 163.00 | 159.58 | 112,300 |
| 2026-04-06 | 169.00 | 170.00 | 162.00 | 162.00 | 158.60 | 71,200 |
| 2026-04-02 | 167.00 | 170.00 | 158.00 | 169.00 | 165.45 | 459,900 |
| 2026-04-01 | 160.00 | 171.00 | 158.00 | 160.00 | 156.64 | 440,900 |
| 2026-03-31 | 165.00 | 165.00 | 160.00 | 160.00 | 156.64 | 86,300 |
| 2026-03-30 | 164.00 | 168.00 | 160.00 | 162.00 | 158.60 | 263,500 |
| 2026-03-27 | 163.00 | 180.00 | 153.00 | 163.00 | 159.58 | 989,000 |
| 2026-03-26 | 163.00 | 167.00 | 158.00 | 163.00 | 159.58 | 178,500 |
| 2026-03-25 | 151.00 | 164.00 | 151.00 | 163.00 | 159.58 | 274,100 |
| 2026-03-17 | 153.00 | 156.00 | 151.00 | 151.00 | 147.83 | 193,300 |
| 2026-03-16 | 156.00 | 160.00 | 151.00 | 152.00 | 148.81 | 312,200 |
| 2026-03-13 | 158.00 | 163.00 | 151.00 | 156.00 | 152.73 | 630,000 |
| 2026-03-12 | 157.00 | 163.00 | 152.00 | 158.00 | 154.69 | 611,600 |
| 2026-03-11 | 163.00 | 165.00 | 156.00 | 156.00 | 152.73 | 804,000 |
| 2026-03-10 | 174.00 | 177.00 | 160.00 | 163.00 | 159.58 | 2,072,800 |
| 2026-03-09 | 168.00 | 222.00 | 168.00 | 173.00 | 169.37 | 18,562,100 |
| 2026-03-06 | 173.00 | 186.00 | 168.00 | 168.00 | 164.48 | 608,700 |
| 2026-03-05 | 175.00 | 175.00 | 172.00 | 174.00 | 170.35 | 18,300 |
| 2026-03-04 | 177.00 | 177.00 | 170.00 | 173.00 | 169.37 | 176,800 |
| 2026-03-03 | 176.00 | 178.00 | 170.00 | 177.00 | 173.29 | 179,500 |
| 2026-03-02 | 177.00 | 181.00 | 175.00 | 176.00 | 172.31 | 98,700 |
| 2026-02-27 | 180.00 | 181.00 | 177.00 | 181.00 | 177.20 | 20,800 |
| 2026-02-26 | 180.00 | 187.00 | 177.00 | 181.00 | 177.20 | 289,700 |
| 2026-02-25 | 180.00 | 182.00 | 176.00 | 180.00 | 176.22 | 139,900 |
| 2026-02-24 | 185.00 | 185.00 | 179.00 | 180.00 | 176.22 | 112,100 |
| 2026-02-23 | 177.00 | 186.00 | 176.00 | 179.00 | 175.24 | 591,900 |
| 2026-02-20 | 181.00 | 181.00 | 176.00 | 176.00 | 172.31 | 89,900 |
| 2026-02-19 | 180.00 | 183.00 | 177.00 | 181.00 | 177.20 | 107,600 |
| 2026-02-18 | 180.00 | 182.00 | 177.00 | 179.00 | 175.24 | 68,200 |
| 2026-02-13 | 180.00 | 187.00 | 171.00 | 179.00 | 175.24 | 322,600 |
| 2026-02-12 | 180.00 | 182.00 | 177.00 | 178.00 | 174.27 | 36,300 |
| 2026-02-11 | 180.00 | 182.00 | 178.00 | 180.00 | 176.22 | 83,100 |
| 2026-02-10 | 179.00 | 181.00 | 172.00 | 180.00 | 176.22 | 216,200 |
| 2026-02-09 | 182.00 | 182.00 | 175.00 | 179.00 | 175.24 | 101,900 |
| 2026-02-06 | 178.00 | 183.00 | 171.00 | 182.00 | 178.18 | 296,300 |
| 2026-02-05 | 172.00 | 188.00 | 170.00 | 178.00 | 174.27 | 1,644,100 |
| 2026-02-04 | 171.00 | 174.00 | 170.00 | 173.00 | 169.37 | 100,700 |
| 2026-02-03 | 175.00 | 178.00 | 167.00 | 171.00 | 167.41 | 379,600 |
| 2026-02-02 | 172.00 | 181.00 | 160.00 | 174.00 | 170.35 | 1,578,200 |
| 2026-01-30 | 175.00 | 180.00 | 164.00 | 172.00 | 168.39 | 882,600 |
| 2026-01-29 | 178.00 | 178.00 | 160.00 | 175.00 | 171.33 | 468,600 |
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.