Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 208.00 | 220.00 | 204.00 | 220.00 | 215.38 | 636,200 |
| 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 |
| 2025-10-17 | 197.00 | 198.00 | 185.00 | 190.00 | 184.06 | 369,500 |
| 2025-10-16 | 191.00 | 202.00 | 190.00 | 196.00 | 189.87 | 1,311,100 |
| 2025-10-15 | 183.00 | 192.00 | 175.00 | 190.00 | 184.06 | 1,140,100 |
| 2025-10-14 | 181.00 | 189.00 | 179.00 | 180.00 | 174.37 | 838,700 |
| 2025-10-13 | 180.00 | 181.00 | 174.00 | 179.00 | 173.40 | 182,900 |
| 2025-10-10 | 186.00 | 186.00 | 178.00 | 180.00 | 174.37 | 194,300 |
| 2025-10-09 | 184.00 | 190.00 | 181.00 | 184.00 | 178.24 | 27,200 |
| 2025-10-08 | 183.00 | 188.00 | 180.00 | 184.00 | 178.24 | 18,900 |
| 2025-10-07 | 187.00 | 190.00 | 182.00 | 184.00 | 178.24 | 27,900 |
| 2025-10-06 | 181.00 | 188.00 | 181.00 | 184.00 | 178.24 | 196,000 |
| 2025-10-03 | 184.00 | 190.00 | 177.00 | 180.00 | 174.37 | 540,000 |
| 2025-10-02 | 190.00 | 190.00 | 178.00 | 184.00 | 178.24 | 97,500 |
| 2025-10-01 | 187.00 | 189.00 | 178.00 | 186.00 | 180.18 | 150,400 |
| 2025-09-30 | 185.00 | 195.00 | 185.00 | 186.00 | 180.18 | 405,300 |
| 2025-09-29 | 185.00 | 188.00 | 180.00 | 185.00 | 179.21 | 98,500 |
| 2025-09-26 | 186.00 | 189.00 | 182.00 | 184.00 | 178.24 | 272,200 |
| 2025-09-25 | 186.00 | 192.00 | 172.00 | 182.00 | 176.31 | 959,900 |
| 2025-09-24 | 191.00 | 199.00 | 176.00 | 180.00 | 174.37 | 1,940,600 |
| 2025-09-23 | 185.00 | 200.00 | 182.00 | 186.00 | 180.18 | 1,442,800 |
| 2025-09-22 | 178.00 | 185.00 | 173.00 | 185.00 | 179.21 | 619,600 |
| 2025-09-19 | 181.00 | 202.00 | 175.00 | 177.00 | 171.46 | 1,676,700 |
| 2025-09-18 | 180.00 | 187.00 | 177.00 | 180.00 | 174.37 | 351,000 |
| 2025-09-17 | 177.00 | 182.00 | 177.00 | 180.00 | 174.37 | 187,700 |
| 2025-09-16 | 180.00 | 181.00 | 176.00 | 177.00 | 171.46 | 179,700 |
| 2025-09-15 | 171.00 | 181.00 | 170.00 | 176.00 | 170.49 | 1,190,600 |
| 2025-09-12 | 170.00 | 172.00 | 166.00 | 170.00 | 164.68 | 194,900 |
| 2025-09-11 | 171.00 | 172.00 | 166.00 | 170.00 | 164.68 | 665,600 |
| 2025-09-10 | 178.00 | 180.00 | 165.00 | 171.00 | 165.65 | 1,013,300 |
| 2025-09-09 | 180.00 | 183.00 | 172.00 | 177.00 | 171.46 | 312,600 |
| 2025-09-08 | 183.00 | 189.00 | 176.00 | 183.00 | 177.27 | 101,500 |
| 2025-09-05 | 183.00 | 183.00 | 183.00 | 183.00 | 177.27 | 0 |
| 2025-09-04 | 180.00 | 186.00 | 175.00 | 183.00 | 177.27 | 275,600 |
| 2025-09-03 | 181.00 | 185.00 | 175.00 | 181.00 | 175.34 | 135,500 |
| 2025-09-02 | 179.00 | 184.00 | 171.00 | 180.00 | 174.37 | 108,400 |
| 2025-09-01 | 181.00 | 181.00 | 174.00 | 179.00 | 173.40 | 198,200 |
| 2025-08-29 | 181.00 | 185.00 | 176.00 | 181.00 | 175.34 | 91,900 |
| 2025-08-28 | 185.00 | 190.00 | 178.00 | 184.00 | 178.24 | 85,000 |
| 2025-08-27 | 184.00 | 186.00 | 179.00 | 185.00 | 179.21 | 279,600 |
| 2025-08-26 | 190.00 | 191.00 | 183.00 | 184.00 | 178.24 | 516,800 |
| 2025-08-25 | 194.00 | 196.00 | 189.00 | 190.00 | 184.06 | 269,400 |
| 2025-08-22 | 202.00 | 208.00 | 188.00 | 196.00 | 189.87 | 757,200 |
| 2025-08-21 | 189.00 | 206.00 | 188.00 | 199.00 | 192.77 | 1,118,400 |
| 2025-08-20 | 192.00 | 192.00 | 187.00 | 191.00 | 185.02 | 104,900 |
| 2025-08-19 | 195.00 | 195.00 | 174.00 | 187.00 | 181.15 | 468,800 |
| 2025-08-18 | 191.00 | 191.00 | 191.00 | 191.00 | 185.02 | 0 |
| 2025-08-15 | 191.00 | 200.00 | 187.00 | 191.00 | 185.02 | 648,500 |
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.