Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 178.00 | 182.00 | 177.00 | 178.00 | 165.08 | 304,400 |
| 2024-10-31 | 185.00 | 186.00 | 177.00 | 177.00 | 164.15 | 511,600 |
| 2024-10-30 | 184.00 | 188.00 | 180.00 | 185.00 | 171.57 | 367,200 |
| 2024-10-29 | 188.00 | 189.00 | 184.00 | 184.00 | 170.64 | 150,700 |
| 2024-10-28 | 187.00 | 192.00 | 183.00 | 187.00 | 173.42 | 607,200 |
| 2024-10-25 | 187.00 | 193.00 | 185.00 | 186.00 | 172.50 | 326,800 |
| 2024-10-24 | 191.00 | 195.00 | 184.00 | 187.00 | 173.42 | 207,700 |
| 2024-10-23 | 188.00 | 190.00 | 183.00 | 188.00 | 174.35 | 313,300 |
| 2024-10-22 | 192.00 | 192.00 | 184.00 | 188.00 | 174.35 | 616,000 |
| 2024-10-21 | 195.00 | 198.00 | 185.00 | 190.00 | 176.21 | 1,156,800 |
| 2024-10-18 | 199.00 | 204.00 | 193.00 | 195.00 | 180.84 | 627,200 |
| 2024-10-17 | 198.00 | 200.00 | 194.00 | 198.00 | 183.63 | 525,000 |
| 2024-10-16 | 192.00 | 210.00 | 191.00 | 198.00 | 183.63 | 2,050,900 |
| 2024-10-15 | 192.00 | 195.00 | 190.00 | 191.00 | 177.13 | 346,200 |
| 2024-10-14 | 193.00 | 195.00 | 191.00 | 192.00 | 178.06 | 90,400 |
| 2024-10-11 | 192.00 | 199.00 | 191.00 | 191.00 | 177.13 | 266,600 |
| 2024-10-10 | 192.00 | 206.00 | 190.00 | 191.00 | 177.13 | 207,800 |
| 2024-10-09 | 197.00 | 210.00 | 187.00 | 192.00 | 178.06 | 1,594,000 |
| 2024-10-08 | 204.00 | 204.00 | 189.00 | 198.00 | 183.63 | 1,396,100 |
| 2024-10-07 | 204.00 | 206.00 | 198.00 | 202.00 | 187.34 | 584,800 |
| 2024-10-04 | 200.00 | 210.00 | 198.00 | 204.00 | 189.19 | 1,251,700 |
| 2024-10-03 | 202.00 | 232.00 | 199.00 | 200.00 | 185.48 | 5,995,600 |
| 2024-10-02 | 220.00 | 224.00 | 199.00 | 200.00 | 185.48 | 3,520,900 |
| 2024-10-01 | 210.00 | 244.00 | 208.00 | 220.00 | 204.03 | 18,627,100 |
| 2024-09-30 | 178.00 | 232.00 | 178.00 | 206.00 | 191.04 | 20,246,200 |
| 2024-09-27 | 180.00 | 192.00 | 177.00 | 178.00 | 165.08 | 1,764,900 |
| 2024-09-26 | 183.00 | 187.00 | 178.00 | 179.00 | 166.01 | 650,300 |
| 2024-09-25 | 190.00 | 190.00 | 182.00 | 183.00 | 169.71 | 681,100 |
| 2024-09-24 | 198.00 | 198.00 | 184.00 | 190.00 | 176.21 | 640,100 |
| 2024-09-23 | 200.00 | 200.00 | 191.00 | 194.00 | 179.92 | 556,800 |
| 2024-09-20 | 200.00 | 210.00 | 186.00 | 202.00 | 187.34 | 1,378,300 |
| 2024-09-19 | 210.00 | 210.00 | 200.00 | 200.00 | 185.48 | 752,000 |
| 2024-09-18 | 208.00 | 224.00 | 204.00 | 208.00 | 192.90 | 3,253,800 |
| 2024-09-17 | 260.00 | 260.00 | 198.00 | 208.00 | 192.90 | 14,311,300 |
| 2024-09-13 | 175.00 | 230.00 | 175.00 | 230.00 | 213.30 | 15,141,100 |
| 2024-09-12 | 178.00 | 178.00 | 163.00 | 171.00 | 158.59 | 584,400 |
| 2024-09-11 | 166.00 | 169.00 | 162.00 | 168.00 | 155.80 | 111,400 |
| 2024-09-10 | 165.00 | 165.00 | 162.00 | 163.00 | 151.17 | 86,200 |
| 2024-09-09 | 166.00 | 170.00 | 165.00 | 166.00 | 153.95 | 115,500 |
| 2024-09-06 | 166.00 | 169.00 | 159.00 | 166.00 | 153.95 | 71,700 |
| 2024-09-05 | 168.00 | 168.00 | 164.00 | 167.00 | 154.88 | 27,000 |
| 2024-09-04 | 163.00 | 171.00 | 162.00 | 168.00 | 155.80 | 309,100 |
| 2024-09-03 | 164.00 | 164.00 | 161.00 | 163.00 | 151.17 | 60,900 |
| 2024-09-02 | 170.00 | 170.00 | 161.00 | 162.00 | 150.24 | 280,600 |
| 2024-08-30 | 170.00 | 171.00 | 168.00 | 168.00 | 155.80 | 375,000 |
| 2024-08-29 | 170.00 | 173.00 | 168.00 | 171.00 | 158.59 | 447,800 |
| 2024-08-28 | 169.00 | 172.00 | 168.00 | 170.00 | 157.66 | 103,100 |
| 2024-08-27 | 170.00 | 170.00 | 168.00 | 169.00 | 156.73 | 62,600 |
| 2024-08-26 | 169.00 | 172.00 | 167.00 | 170.00 | 157.66 | 139,700 |
| 2024-08-23 | 170.00 | 170.00 | 166.00 | 166.00 | 153.95 | 90,700 |
| 2024-08-22 | 170.00 | 170.00 | 160.00 | 170.00 | 157.66 | 65,800 |
| 2024-08-21 | 168.00 | 172.00 | 167.00 | 170.00 | 157.66 | 58,900 |
| 2024-08-20 | 170.00 | 173.00 | 168.00 | 168.00 | 155.80 | 128,800 |
| 2024-08-19 | 174.00 | 174.00 | 170.00 | 170.00 | 157.66 | 67,100 |
| 2024-08-16 | 174.00 | 175.00 | 170.00 | 174.00 | 161.37 | 66,800 |
| 2024-08-15 | 175.00 | 175.00 | 170.00 | 174.00 | 161.37 | 65,300 |
| 2024-08-14 | 174.00 | 176.00 | 170.00 | 175.00 | 162.30 | 345,700 |
| 2024-08-13 | 175.00 | 179.00 | 168.00 | 174.00 | 161.37 | 611,600 |
| 2024-08-12 | 169.00 | 170.00 | 168.00 | 170.00 | 157.66 | 573,500 |
| 2024-08-09 | 169.00 | 170.00 | 168.00 | 169.00 | 156.73 | 605,500 |
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.