Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 188.00 | 195.00 | 186.00 | 190.00 | 184.06 | 403,700 |
| 2025-08-13 | 188.00 | 190.00 | 185.00 | 185.00 | 179.21 | 352,600 |
| 2025-08-12 | 181.00 | 188.00 | 181.00 | 188.00 | 182.12 | 837,500 |
| 2025-08-11 | 181.00 | 183.00 | 179.00 | 181.00 | 175.34 | 102,100 |
| 2025-08-08 | 183.00 | 183.00 | 180.00 | 181.00 | 175.34 | 26,400 |
| 2025-08-07 | 184.00 | 184.00 | 180.00 | 183.00 | 177.27 | 119,000 |
| 2025-08-06 | 183.00 | 187.00 | 179.00 | 183.00 | 177.27 | 142,400 |
| 2025-08-05 | 184.00 | 185.00 | 179.00 | 184.00 | 178.24 | 83,100 |
| 2025-08-04 | 180.00 | 188.00 | 177.00 | 185.00 | 179.21 | 144,900 |
| 2025-08-01 | 179.00 | 180.00 | 177.00 | 180.00 | 174.37 | 57,300 |
| 2025-07-31 | 175.00 | 180.00 | 175.00 | 179.00 | 173.40 | 35,100 |
| 2025-07-30 | 174.00 | 182.00 | 174.00 | 178.00 | 172.43 | 69,700 |
| 2025-07-29 | 175.00 | 179.00 | 174.00 | 174.00 | 168.56 | 88,000 |
| 2025-07-28 | 183.00 | 183.00 | 174.00 | 179.00 | 173.40 | 127,000 |
| 2025-07-25 | 182.00 | 183.00 | 176.00 | 181.00 | 175.34 | 28,500 |
| 2025-07-24 | 183.00 | 188.00 | 175.00 | 183.00 | 177.27 | 64,300 |
| 2025-07-23 | 178.00 | 188.00 | 175.00 | 183.00 | 177.27 | 298,100 |
| 2025-07-22 | 180.00 | 180.00 | 171.00 | 177.00 | 171.46 | 81,600 |
| 2025-07-21 | 175.00 | 179.00 | 171.00 | 172.00 | 166.62 | 73,300 |
| 2025-07-18 | 168.00 | 180.00 | 166.00 | 175.00 | 169.53 | 580,500 |
| 2025-07-17 | 173.00 | 178.00 | 168.00 | 168.00 | 162.74 | 237,900 |
| 2025-07-16 | 177.00 | 180.00 | 155.00 | 173.00 | 167.59 | 726,200 |
| 2025-07-15 | 181.00 | 194.00 | 176.00 | 180.00 | 174.37 | 186,500 |
| 2025-07-14 | 180.00 | 183.00 | 180.00 | 180.00 | 174.37 | 135,800 |
| 2025-07-11 | 179.00 | 184.00 | 175.00 | 184.00 | 178.24 | 68,600 |
| 2025-07-10 | 182.00 | 185.00 | 174.00 | 179.00 | 173.40 | 91,200 |
| 2025-07-09 | 178.00 | 186.00 | 176.00 | 182.00 | 176.31 | 78,200 |
| 2025-07-08 | 178.00 | 179.00 | 173.00 | 178.00 | 172.43 | 14,900 |
| 2025-07-07 | 190.00 | 190.00 | 172.00 | 178.00 | 172.43 | 158,300 |
| 2025-07-04 | 176.00 | 200.00 | 175.00 | 188.00 | 182.12 | 400,700 |
| 2025-07-03 | 173.00 | 179.00 | 167.00 | 177.00 | 171.46 | 33,900 |
| 2025-07-02 | 181.00 | 184.00 | 170.00 | 171.00 | 165.65 | 71,700 |
| 2025-07-01 | 173.00 | 182.00 | 173.00 | 177.00 | 171.46 | 42,600 |
| 2025-06-30 | 174.00 | 183.00 | 172.00 | 175.00 | 169.53 | 22,100 |
| 2025-06-26 | 175.00 | 177.00 | 174.00 | 175.00 | 169.53 | 57,900 |
| 2025-06-25 | 187.00 | 187.00 | 176.00 | 179.00 | 173.40 | 264,000 |
| 2025-06-24 | 179.00 | 189.00 | 176.00 | 183.00 | 177.27 | 50,400 |
| 2025-06-23 | 183.00 | 183.00 | 174.00 | 179.00 | 173.40 | 267,300 |
| 2025-06-20 | 171.00 | 193.00 | 157.00 | 183.00 | 177.27 | 728,800 |
| 2025-06-19 | 177.00 | 180.00 | 163.00 | 173.00 | 167.59 | 238,300 |
| 2025-06-18 | 182.00 | 185.00 | 168.00 | 179.00 | 173.40 | 1,588,700 |
| 2025-06-17 | 163.00 | 182.00 | 160.00 | 182.00 | 176.31 | 1,062,200 |
| 2025-06-16 | 160.00 | 179.00 | 157.00 | 163.00 | 157.90 | 673,800 |
| 2025-06-13 | 159.00 | 161.00 | 157.00 | 159.00 | 154.03 | 68,700 |
| 2025-06-12 | 157.00 | 165.00 | 157.00 | 158.00 | 153.06 | 168,200 |
| 2025-06-11 | 157.00 | 159.00 | 153.00 | 157.00 | 152.09 | 257,000 |
| 2025-06-10 | 158.00 | 158.00 | 156.00 | 157.00 | 152.09 | 71,200 |
| 2025-06-05 | 155.00 | 158.00 | 155.00 | 158.00 | 153.06 | 34,200 |
| 2025-06-04 | 158.00 | 159.00 | 154.00 | 157.00 | 152.09 | 59,400 |
| 2025-06-03 | 158.00 | 160.00 | 157.00 | 160.00 | 150.15 | 95,800 |
| 2025-06-02 | 158.00 | 158.00 | 154.00 | 158.00 | 148.27 | 47,100 |
| 2025-05-28 | 157.00 | 158.00 | 153.00 | 158.00 | 148.27 | 366,200 |
| 2025-05-27 | 158.00 | 159.00 | 155.00 | 158.00 | 148.27 | 43,600 |
| 2025-05-26 | 156.00 | 158.00 | 156.00 | 156.00 | 146.40 | 31,600 |
| 2025-05-23 | 156.00 | 156.00 | 153.00 | 155.00 | 145.46 | 86,900 |
| 2025-05-22 | 159.00 | 159.00 | 154.00 | 157.00 | 147.34 | 104,900 |
| 2025-05-21 | 161.00 | 162.00 | 155.00 | 157.00 | 147.34 | 177,500 |
| 2025-05-20 | 161.00 | 165.00 | 159.00 | 160.00 | 150.15 | 87,600 |
| 2025-05-19 | 157.00 | 169.00 | 156.00 | 158.00 | 148.27 | 512,700 |
| 2025-05-16 | 157.00 | 157.00 | 156.00 | 156.00 | 146.40 | 7,700 |
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.