Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 204.00 | 218.00 | 202.00 | 208.00 | 203.64 | 182,300 |
| 2025-11-04 | 208.00 | 210.00 | 195.00 | 202.00 | 197.76 | 299,400 |
| 2025-11-03 | 214.00 | 220.00 | 206.00 | 208.00 | 203.64 | 305,800 |
| 2025-10-31 | 212.00 | 224.00 | 204.00 | 210.00 | 205.59 | 1,244,400 |
| 2025-10-30 | 206.00 | 220.00 | 200.00 | 208.00 | 203.64 | 2,011,900 |
| 2025-10-29 | 202.00 | 214.00 | 202.00 | 202.00 | 197.76 | 419,200 |
| 2025-10-28 | 202.00 | 214.00 | 196.00 | 202.00 | 197.76 | 1,376,800 |
| 2025-10-27 | 212.00 | 212.00 | 200.00 | 200.00 | 195.80 | 871,000 |
| 2025-10-24 | 218.00 | 218.00 | 206.00 | 208.00 | 203.64 | 2,418,300 |
| 2025-10-23 | 226.00 | 230.00 | 210.00 | 218.00 | 213.43 | 4,711,500 |
| 2025-10-22 | 210.00 | 256.00 | 200.00 | 226.00 | 221.26 | 27,167,600 |
| 2025-10-21 | 198.00 | 199.00 | 183.00 | 190.00 | 184.06 | 795,400 |
| 2025-10-20 | 197.00 | 198.00 | 190.00 | 194.00 | 187.93 | 801,100 |
← NewerPage 5 of 5 · 253 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.