Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 174.00 | 180.00 | 171.00 | 174.00 | 163.29 | 60,400 |
| 2025-02-04 | 174.00 | 176.00 | 172.00 | 176.00 | 165.17 | 132,200 |
| 2025-02-03 | 177.00 | 177.00 | 170.00 | 175.00 | 164.23 | 107,400 |
| 2025-01-31 | 176.00 | 180.00 | 173.00 | 176.00 | 165.17 | 71,600 |
| 2025-01-30 | 179.00 | 180.00 | 174.00 | 176.00 | 165.17 | 121,200 |
| 2025-01-24 | 182.00 | 182.00 | 173.00 | 180.00 | 168.92 | 191,100 |
| 2025-01-23 | 183.00 | 183.00 | 175.00 | 180.00 | 168.92 | 35,400 |
| 2025-01-22 | 180.00 | 184.00 | 179.00 | 183.00 | 171.74 | 212,300 |
| 2025-01-21 | 178.00 | 183.00 | 177.00 | 177.00 | 166.10 | 62,000 |
| 2025-01-20 | 178.00 | 178.00 | 171.00 | 178.00 | 167.04 | 72,600 |
| 2025-01-17 | 184.00 | 184.00 | 179.00 | 181.00 | 169.86 | 93,400 |
| 2025-01-16 | 182.00 | 184.00 | 179.00 | 179.00 | 167.98 | 92,700 |
| 2025-01-15 | 180.00 | 186.00 | 173.00 | 182.00 | 170.80 | 275,400 |
| 2025-01-14 | 175.00 | 181.00 | 174.00 | 180.00 | 168.92 | 145,600 |
| 2025-01-13 | 184.00 | 184.00 | 175.00 | 175.00 | 164.23 | 123,900 |
| 2025-01-10 | 182.00 | 182.00 | 177.00 | 182.00 | 170.80 | 98,900 |
| 2025-01-09 | 180.00 | 185.00 | 178.00 | 182.00 | 170.80 | 290,400 |
| 2025-01-08 | 179.00 | 189.00 | 174.00 | 182.00 | 170.80 | 432,900 |
| 2025-01-07 | 178.00 | 179.00 | 173.00 | 179.00 | 167.98 | 163,100 |
| 2025-01-06 | 183.00 | 183.00 | 177.00 | 180.00 | 168.92 | 76,000 |
| 2025-01-03 | 180.00 | 180.00 | 178.00 | 179.00 | 167.98 | 59,000 |
| 2025-01-02 | 178.00 | 186.00 | 178.00 | 180.00 | 168.92 | 476,700 |
| 2024-12-30 | 176.00 | 180.00 | 171.00 | 175.00 | 164.23 | 30,300 |
| 2024-12-27 | 178.00 | 182.00 | 176.00 | 176.00 | 165.17 | 128,300 |
| 2024-12-24 | 178.00 | 178.00 | 176.00 | 177.00 | 166.10 | 165,700 |
| 2024-12-23 | 178.00 | 180.00 | 175.00 | 178.00 | 167.04 | 59,500 |
| 2024-12-20 | 179.00 | 183.00 | 176.00 | 178.00 | 167.04 | 149,600 |
| 2024-12-19 | 175.00 | 179.00 | 170.00 | 179.00 | 167.98 | 162,100 |
| 2024-12-18 | 171.00 | 190.00 | 171.00 | 179.00 | 167.98 | 362,600 |
| 2024-12-17 | 184.00 | 184.00 | 170.00 | 170.00 | 159.54 | 450,600 |
| 2024-12-16 | 185.00 | 185.00 | 179.00 | 184.00 | 172.67 | 126,300 |
| 2024-12-13 | 180.00 | 190.00 | 178.00 | 182.00 | 170.80 | 457,300 |
| 2024-12-12 | 180.00 | 182.00 | 176.00 | 180.00 | 168.92 | 397,700 |
| 2024-12-11 | 176.00 | 184.00 | 175.00 | 180.00 | 168.92 | 556,800 |
| 2024-12-10 | 174.00 | 177.00 | 173.00 | 175.00 | 164.23 | 322,700 |
| 2024-12-09 | 172.00 | 176.00 | 172.00 | 174.00 | 163.29 | 280,700 |
| 2024-12-06 | 172.00 | 176.00 | 168.00 | 173.00 | 162.35 | 221,600 |
| 2024-12-05 | 170.00 | 175.00 | 167.00 | 171.00 | 160.47 | 196,400 |
| 2024-12-04 | 167.00 | 175.00 | 163.00 | 170.00 | 159.54 | 506,600 |
| 2024-12-03 | 162.00 | 172.00 | 162.00 | 167.00 | 156.72 | 156,000 |
| 2024-12-02 | 165.00 | 176.00 | 160.00 | 162.00 | 152.03 | 724,000 |
| 2024-11-29 | 168.00 | 170.00 | 163.00 | 163.00 | 152.97 | 157,100 |
| 2024-11-28 | 170.00 | 171.00 | 166.00 | 167.00 | 156.72 | 163,000 |
| 2024-11-26 | 173.00 | 173.00 | 168.00 | 169.00 | 158.60 | 87,300 |
| 2024-11-25 | 170.00 | 179.00 | 168.00 | 173.00 | 162.35 | 758,100 |
| 2024-11-22 | 168.00 | 172.00 | 168.00 | 170.00 | 159.54 | 104,000 |
| 2024-11-21 | 171.00 | 171.00 | 166.00 | 170.00 | 157.66 | 197,300 |
| 2024-11-20 | 173.00 | 175.00 | 168.00 | 169.00 | 156.73 | 222,200 |
| 2024-11-19 | 168.00 | 180.00 | 168.00 | 169.00 | 156.73 | 504,200 |
| 2024-11-18 | 172.00 | 172.00 | 167.00 | 168.00 | 155.80 | 178,700 |
| 2024-11-15 | 173.00 | 174.00 | 168.00 | 170.00 | 157.66 | 311,500 |
| 2024-11-14 | 179.00 | 179.00 | 171.00 | 173.00 | 160.44 | 534,800 |
| 2024-11-13 | 176.00 | 183.00 | 174.00 | 174.00 | 161.37 | 446,000 |
| 2024-11-12 | 179.00 | 179.00 | 173.00 | 174.00 | 161.37 | 252,500 |
| 2024-11-11 | 174.00 | 192.00 | 174.00 | 176.00 | 163.22 | 2,010,900 |
| 2024-11-08 | 173.00 | 176.00 | 172.00 | 174.00 | 161.37 | 351,900 |
| 2024-11-07 | 182.00 | 183.00 | 170.00 | 173.00 | 160.44 | 1,475,400 |
| 2024-11-06 | 204.00 | 212.00 | 180.00 | 182.00 | 168.79 | 5,999,200 |
| 2024-11-05 | 173.00 | 226.00 | 170.00 | 204.00 | 189.19 | 26,936,200 |
| 2024-11-04 | 179.00 | 179.00 | 171.00 | 173.00 | 160.44 | 233,700 |
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.