Formosa Ingredient Factory PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 174.00 | 179.00 | 162.00 | 173.00 | 173.00 | 162,800 |
| 2026-10-21 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | 155,600 |
| 2026-10-20 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 239,700 |
| 2026-10-19 | 158.00 | 166.00 | 147.00 | 165.00 | 165.00 | 1,359,100 |
| 2026-10-16 | 181.00 | 181.00 | 158.00 | 158.00 | 158.00 | 1,011,500 |
| 2026-10-15 | 195.00 | 195.00 | 177.00 | 185.00 | 185.00 | 458,400 |
| 2026-10-14 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 166,000 |
| 2026-10-13 | 194.00 | 197.00 | 188.00 | 195.00 | 195.00 | 177,400 |
| 2026-10-12 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | 298,600 |
| 2026-10-09 | 196.00 | 197.00 | 191.00 | 196.00 | 196.00 | 115,900 |
| 2026-10-08 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 61,100 |
| 2026-10-07 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 38,200 |
| 2026-10-06 | 196.00 | 199.00 | 192.00 | 196.00 | 196.00 | 210,800 |
| 2026-10-05 | 192.00 | 200.00 | 190.00 | 193.00 | 193.00 | 86,500 |
| 2026-10-02 | 196.00 | 198.00 | 189.00 | 192.00 | 192.00 | 288,200 |
| 2026-10-01 | 190.00 | 202.00 | 188.00 | 194.00 | 194.00 | 267,500 |
| 2026-09-30 | 191.00 | 197.00 | 187.00 | 190.00 | 190.00 | 215,200 |
| 2026-09-29 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | 234,900 |
| 2026-09-28 | 194.00 | 197.00 | 190.00 | 191.00 | 191.00 | 320,700 |
| 2026-09-25 | 204.00 | 206.00 | 191.00 | 195.00 | 195.00 | 575,200 |
| 2026-09-24 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 224,700 |
| 2026-09-23 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | 750,900 |
| 2026-09-22 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 285,700 |
Page 1 of 1 · 23 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.