Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 159.00 | 159.00 | 154.00 | 157.00 | 147.34 | 82,600 |
| 2025-05-14 | 157.00 | 158.00 | 157.00 | 157.00 | 147.34 | 16,800 |
| 2025-05-09 | 158.00 | 159.00 | 157.00 | 157.00 | 147.34 | 4,400 |
| 2025-05-08 | 162.00 | 162.00 | 157.00 | 159.00 | 149.21 | 3,500 |
| 2025-05-07 | 159.00 | 160.00 | 156.00 | 159.00 | 149.21 | 36,200 |
| 2025-05-06 | 159.00 | 162.00 | 158.00 | 159.00 | 149.21 | 76,100 |
| 2025-05-05 | 158.00 | 164.00 | 158.00 | 159.00 | 149.21 | 76,600 |
| 2025-05-02 | 157.00 | 160.00 | 157.00 | 158.00 | 148.27 | 29,700 |
| 2025-04-30 | 157.00 | 166.00 | 150.00 | 157.00 | 147.34 | 354,500 |
| 2025-04-29 | 162.00 | 167.00 | 146.00 | 157.00 | 147.34 | 273,800 |
| 2025-04-28 | 166.00 | 167.00 | 151.00 | 159.00 | 149.21 | 175,100 |
| 2025-04-25 | 155.00 | 174.00 | 155.00 | 164.00 | 153.90 | 454,100 |
| 2025-04-24 | 158.00 | 158.00 | 140.00 | 155.00 | 145.46 | 59,500 |
| 2025-04-23 | 156.00 | 158.00 | 155.00 | 157.00 | 147.34 | 56,800 |
| 2025-04-22 | 154.00 | 159.00 | 153.00 | 156.00 | 146.40 | 31,700 |
| 2025-04-21 | 158.00 | 160.00 | 147.00 | 155.00 | 145.46 | 137,000 |
| 2025-04-17 | 157.00 | 162.00 | 151.00 | 157.00 | 147.34 | 102,000 |
| 2025-04-16 | 158.00 | 158.00 | 148.00 | 157.00 | 147.34 | 231,600 |
| 2025-04-15 | 160.00 | 160.00 | 152.00 | 159.00 | 149.21 | 110,000 |
| 2025-04-14 | 155.00 | 161.00 | 152.00 | 160.00 | 150.15 | 12,900 |
| 2025-04-11 | 158.00 | 162.00 | 155.00 | 156.00 | 146.40 | 49,300 |
| 2025-04-10 | 158.00 | 158.00 | 152.00 | 156.00 | 146.40 | 23,200 |
| 2025-04-09 | 143.00 | 155.00 | 143.00 | 152.00 | 142.64 | 12,900 |
| 2025-04-08 | 152.00 | 160.00 | 143.00 | 148.00 | 138.89 | 579,900 |
| 2025-03-27 | 155.00 | 157.00 | 151.00 | 153.00 | 143.58 | 63,000 |
| 2025-03-26 | 148.00 | 156.00 | 146.00 | 154.00 | 144.52 | 93,400 |
| 2025-03-25 | 144.00 | 152.00 | 144.00 | 148.00 | 138.89 | 48,900 |
| 2025-03-24 | 152.00 | 157.00 | 140.00 | 144.00 | 135.14 | 106,400 |
| 2025-03-21 | 159.00 | 161.00 | 150.00 | 151.00 | 141.70 | 558,200 |
| 2025-03-20 | 162.00 | 169.00 | 160.00 | 162.00 | 152.03 | 48,700 |
| 2025-03-19 | 163.00 | 166.00 | 160.00 | 162.00 | 152.03 | 43,700 |
| 2025-03-18 | 162.00 | 166.00 | 160.00 | 161.00 | 151.09 | 30,800 |
| 2025-03-17 | 166.00 | 170.00 | 162.00 | 164.00 | 153.90 | 166,100 |
| 2025-03-14 | 166.00 | 168.00 | 163.00 | 166.00 | 155.78 | 3,100 |
| 2025-03-13 | 165.00 | 167.00 | 162.00 | 166.00 | 155.78 | 43,000 |
| 2025-03-12 | 165.00 | 170.00 | 160.00 | 162.00 | 152.03 | 75,300 |
| 2025-03-11 | 168.00 | 168.00 | 165.00 | 165.00 | 154.84 | 18,100 |
| 2025-03-10 | 167.00 | 168.00 | 166.00 | 168.00 | 157.66 | 51,000 |
| 2025-03-07 | 169.00 | 170.00 | 167.00 | 168.00 | 157.66 | 25,600 |
| 2025-03-06 | 167.00 | 177.00 | 167.00 | 168.00 | 157.66 | 21,200 |
| 2025-03-05 | 167.00 | 171.00 | 165.00 | 167.00 | 156.72 | 75,600 |
| 2025-03-04 | 170.00 | 179.00 | 164.00 | 171.00 | 160.47 | 47,400 |
| 2025-03-03 | 174.00 | 180.00 | 166.00 | 171.00 | 160.47 | 48,800 |
| 2025-02-28 | 175.00 | 175.00 | 168.00 | 170.00 | 159.54 | 215,000 |
| 2025-02-27 | 175.00 | 181.00 | 170.00 | 170.00 | 159.54 | 85,700 |
| 2025-02-26 | 170.00 | 179.00 | 168.00 | 175.00 | 164.23 | 99,600 |
| 2025-02-25 | 177.00 | 180.00 | 170.00 | 170.00 | 159.54 | 96,500 |
| 2025-02-24 | 170.00 | 187.00 | 169.00 | 177.00 | 166.10 | 1,396,500 |
| 2025-02-21 | 169.00 | 170.00 | 166.00 | 169.00 | 158.60 | 17,300 |
| 2025-02-20 | 168.00 | 170.00 | 167.00 | 169.00 | 158.60 | 14,800 |
| 2025-02-19 | 170.00 | 170.00 | 168.00 | 168.00 | 157.66 | 33,800 |
| 2025-02-18 | 169.00 | 170.00 | 168.00 | 170.00 | 159.54 | 102,400 |
| 2025-02-17 | 162.00 | 169.00 | 162.00 | 167.00 | 156.72 | 231,600 |
| 2025-02-14 | 166.00 | 166.00 | 162.00 | 164.00 | 153.90 | 135,000 |
| 2025-02-13 | 168.00 | 168.00 | 164.00 | 166.00 | 155.78 | 45,500 |
| 2025-02-12 | 163.00 | 168.00 | 163.00 | 168.00 | 157.66 | 195,000 |
| 2025-02-11 | 170.00 | 170.00 | 161.00 | 164.00 | 153.90 | 74,600 |
| 2025-02-10 | 163.00 | 181.00 | 162.00 | 168.00 | 157.66 | 680,900 |
| 2025-02-07 | 172.00 | 190.00 | 160.00 | 163.00 | 152.97 | 800,100 |
| 2025-02-06 | 173.00 | 176.00 | 170.00 | 173.00 | 162.35 | 248,100 |
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.