Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 187.00 | 187.00 | 159.00 | 177.00 | 173.29 | 3,968,100 |
| 2026-01-27 | 188.00 | 197.00 | 187.00 | 187.00 | 183.08 | 1,738,100 |
| 2026-01-26 | 187.00 | 188.00 | 186.00 | 187.00 | 183.08 | 69,200 |
| 2026-01-23 | 189.00 | 191.00 | 182.00 | 187.00 | 183.08 | 193,000 |
| 2026-01-22 | 187.00 | 193.00 | 187.00 | 188.00 | 184.06 | 227,700 |
| 2026-01-21 | 182.00 | 197.00 | 182.00 | 186.00 | 182.10 | 680,500 |
| 2026-01-20 | 182.00 | 186.00 | 181.00 | 184.00 | 180.14 | 326,900 |
| 2026-01-19 | 183.00 | 184.00 | 181.00 | 184.00 | 180.14 | 164,900 |
| 2026-01-16 | 182.00 | 182.00 | 182.00 | 182.00 | 178.18 | 0 |
| 2026-01-15 | 183.00 | 185.00 | 180.00 | 182.00 | 178.18 | 191,600 |
| 2026-01-14 | 183.00 | 187.00 | 179.00 | 180.00 | 176.22 | 239,700 |
| 2026-01-13 | 184.00 | 185.00 | 179.00 | 183.00 | 179.16 | 84,700 |
| 2026-01-12 | 182.00 | 186.00 | 180.00 | 182.00 | 178.18 | 145,300 |
| 2026-01-09 | 186.00 | 187.00 | 180.00 | 182.00 | 178.18 | 254,900 |
| 2026-01-08 | 188.00 | 188.00 | 184.00 | 185.00 | 181.12 | 212,300 |
| 2026-01-07 | 183.00 | 186.00 | 180.00 | 185.00 | 181.12 | 448,400 |
| 2026-01-06 | 182.00 | 184.00 | 180.00 | 180.00 | 176.22 | 309,700 |
| 2026-01-05 | 185.00 | 185.00 | 181.00 | 181.00 | 177.20 | 313,400 |
| 2026-01-02 | 182.00 | 188.00 | 181.00 | 182.00 | 178.18 | 391,300 |
| 2026-01-01 | 182.00 | 182.00 | 182.00 | 182.00 | 178.18 | 0 |
| 2025-12-31 | 182.00 | 182.00 | 182.00 | 182.00 | 178.18 | 0 |
| 2025-12-30 | 175.00 | 187.00 | 174.00 | 182.00 | 178.18 | 1,734,200 |
| 2025-12-29 | 190.00 | 194.00 | 164.00 | 174.00 | 170.35 | 12,036,700 |
| 2025-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 187.97 | 0 |
| 2025-12-25 | 192.00 | 192.00 | 192.00 | 192.00 | 187.97 | 0 |
| 2025-12-24 | 191.00 | 195.00 | 190.00 | 192.00 | 187.97 | 202,100 |
| 2025-12-23 | 194.00 | 198.00 | 191.00 | 191.00 | 186.99 | 230,100 |
| 2025-12-22 | 193.00 | 195.00 | 189.00 | 192.00 | 187.97 | 226,900 |
| 2025-12-19 | 195.00 | 195.00 | 191.00 | 193.00 | 188.95 | 50,900 |
| 2025-12-18 | 196.00 | 200.00 | 188.00 | 194.00 | 189.93 | 710,300 |
| 2025-12-17 | 193.00 | 200.00 | 192.00 | 196.00 | 191.89 | 208,100 |
| 2025-12-16 | 194.00 | 194.00 | 191.00 | 193.00 | 188.95 | 151,300 |
| 2025-12-15 | 192.00 | 195.00 | 190.00 | 194.00 | 189.93 | 275,700 |
| 2025-12-12 | 194.00 | 197.00 | 191.00 | 191.00 | 186.99 | 155,100 |
| 2025-12-11 | 204.00 | 208.00 | 193.00 | 193.00 | 188.95 | 737,500 |
| 2025-12-10 | 195.00 | 208.00 | 192.00 | 202.00 | 197.76 | 1,559,400 |
| 2025-12-09 | 193.00 | 197.00 | 191.00 | 193.00 | 188.95 | 508,200 |
| 2025-12-08 | 192.00 | 210.00 | 189.00 | 197.00 | 192.87 | 1,967,100 |
| 2025-12-05 | 193.00 | 194.00 | 190.00 | 192.00 | 187.97 | 332,200 |
| 2025-12-04 | 195.00 | 195.00 | 191.00 | 193.00 | 188.95 | 164,800 |
| 2025-12-03 | 192.00 | 195.00 | 187.00 | 190.00 | 186.01 | 277,300 |
| 2025-12-02 | 192.00 | 194.00 | 191.00 | 191.00 | 186.99 | 100,600 |
| 2025-12-01 | 197.00 | 197.00 | 192.00 | 192.00 | 187.97 | 239,400 |
| 2025-11-28 | 193.00 | 196.00 | 191.00 | 196.00 | 191.89 | 141,800 |
| 2025-11-27 | 195.00 | 195.00 | 192.00 | 194.00 | 189.93 | 168,900 |
| 2025-11-26 | 194.00 | 198.00 | 192.00 | 192.00 | 187.97 | 176,400 |
| 2025-11-25 | 195.00 | 198.00 | 193.00 | 194.00 | 189.93 | 284,600 |
| 2025-11-24 | 196.00 | 198.00 | 193.00 | 196.00 | 191.89 | 264,900 |
| 2025-11-21 | 198.00 | 198.00 | 192.00 | 194.00 | 189.93 | 334,200 |
| 2025-11-20 | 191.00 | 198.00 | 191.00 | 194.00 | 189.93 | 145,800 |
| 2025-11-19 | 191.00 | 193.00 | 190.00 | 191.00 | 186.99 | 67,900 |
| 2025-11-18 | 193.00 | 194.00 | 190.00 | 191.00 | 186.99 | 150,500 |
| 2025-11-17 | 194.00 | 197.00 | 193.00 | 193.00 | 188.95 | 415,300 |
| 2025-11-14 | 195.00 | 200.00 | 194.00 | 194.00 | 189.93 | 201,600 |
| 2025-11-13 | 195.00 | 196.00 | 190.00 | 192.00 | 187.97 | 542,600 |
| 2025-11-12 | 196.00 | 198.00 | 193.00 | 195.00 | 190.91 | 314,600 |
| 2025-11-11 | 200.00 | 200.00 | 193.00 | 194.00 | 189.93 | 1,123,200 |
| 2025-11-10 | 208.00 | 208.00 | 195.00 | 200.00 | 195.80 | 1,333,500 |
| 2025-11-07 | 220.00 | 220.00 | 199.00 | 206.00 | 201.68 | 1,226,000 |
| 2025-11-06 | 208.00 | 220.00 | 204.00 | 220.00 | 215.38 | 636,200 |
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.