Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 290.00 | 292.00 | 280.00 | 286.00 | 240.42 | 5,168,100 |
| 2021-11-12 | 300.00 | 300.00 | 286.00 | 290.00 | 243.78 | 5,631,500 |
| 2021-11-11 | 298.00 | 300.00 | 294.00 | 296.00 | 248.82 | 5,063,500 |
| 2021-11-10 | 310.00 | 312.00 | 294.00 | 298.00 | 250.51 | 9,105,800 |
| 2021-11-09 | 294.00 | 312.00 | 294.00 | 308.00 | 258.91 | 21,643,300 |
| 2021-11-08 | 308.00 | 308.00 | 290.00 | 294.00 | 247.14 | 13,428,000 |
| 2021-11-05 | 306.00 | 324.00 | 290.00 | 308.00 | 258.91 | 49,146,500 |
| 2021-11-04 | 328.00 | 330.00 | 306.00 | 306.00 | 257.23 | 26,044,200 |
| 2021-11-03 | 360.00 | 386.00 | 324.00 | 328.00 | 275.72 | 158,743,000 |
| 2021-11-02 | 342.00 | 436.00 | 326.00 | 348.00 | 292.54 | 296,562,000 |
| 2021-11-01 | 350.00 | 350.00 | 330.00 | 350.00 | 294.22 | 65,012,200 |
← NewerPage 21 of 21 · 1,211 trading days
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.