Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 246.00 | 306.00 | 236.00 | 306.00 | 299.58 | 24,666,800 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.