PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 196.00
-4.00 (-2.00%)
Nov 11, 2025, 3:49 PM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | - | -1.00% | 25,200 |
| Nov 10, 2025 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | -2.91% | 1,334,700 |
| Nov 7, 2025 | 220.00 | 220.00 | 199.00 | 206.00 | 206.00 | -6.36% | 1,226,200 |
| Nov 6, 2025 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 5.77% | 636,200 |
| Nov 5, 2025 | 204.00 | 218.00 | 202.00 | 208.00 | 208.00 | 2.97% | 182,300 |
| Nov 4, 2025 | 208.00 | 210.00 | 195.00 | 202.00 | 202.00 | -2.88% | 299,400 |
| Nov 3, 2025 | 214.00 | 220.00 | 206.00 | 208.00 | 208.00 | -0.95% | 305,800 |
| Oct 31, 2025 | 212.00 | 224.00 | 204.00 | 210.00 | 210.00 | 0.96% | 1,244,400 |
| Oct 30, 2025 | 206.00 | 220.00 | 200.00 | 208.00 | 208.00 | 2.97% | 2,011,900 |
| Oct 29, 2025 | 202.00 | 214.00 | 202.00 | 202.00 | 202.00 | - | 419,200 |
| Oct 28, 2025 | 202.00 | 214.00 | 196.00 | 202.00 | 202.00 | 1.00% | 1,376,800 |
| Oct 27, 2025 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -3.85% | 871,000 |
| Oct 24, 2025 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | -4.59% | 2,418,300 |
| Oct 23, 2025 | 226.00 | 230.00 | 210.00 | 218.00 | 218.00 | -3.54% | 4,711,500 |
| Oct 22, 2025 | 210.00 | 256.00 | 200.00 | 226.00 | 226.00 | 18.95% | 27,167,600 |
| Oct 21, 2025 | 198.00 | 199.00 | 183.00 | 190.00 | 188.00 | -2.06% | 795,400 |
| Oct 20, 2025 | 197.00 | 198.00 | 190.00 | 194.00 | 191.96 | 2.11% | 801,100 |
| Oct 17, 2025 | 197.00 | 198.00 | 185.00 | 190.00 | 188.00 | -3.06% | 374,100 |
| Oct 16, 2025 | 191.00 | 202.00 | 190.00 | 196.00 | 193.94 | 3.16% | 1,311,100 |
| Oct 15, 2025 | 183.00 | 192.00 | 175.00 | 190.00 | 188.00 | 5.56% | 1,140,100 |
| Oct 14, 2025 | 181.00 | 189.00 | 179.00 | 180.00 | 178.11 | 0.56% | 838,700 |
| Oct 13, 2025 | 180.00 | 181.00 | 174.00 | 179.00 | 177.12 | -0.56% | 183,500 |
| Oct 10, 2025 | 186.00 | 186.00 | 178.00 | 180.00 | 178.11 | -2.17% | 194,300 |
| Oct 9, 2025 | 184.00 | 190.00 | 181.00 | 184.00 | 182.06 | - | 27,200 |
| Oct 8, 2025 | 183.00 | 188.00 | 180.00 | 184.00 | 182.06 | - | 20,000 |
| Oct 7, 2025 | 187.00 | 190.00 | 182.00 | 184.00 | 182.06 | - | 27,900 |
| Oct 6, 2025 | 181.00 | 188.00 | 181.00 | 184.00 | 182.06 | 2.22% | 289,100 |
| Oct 3, 2025 | 184.00 | 190.00 | 177.00 | 180.00 | 178.11 | -2.17% | 540,000 |
| Oct 2, 2025 | 190.00 | 190.00 | 178.00 | 184.00 | 182.06 | -1.08% | 97,500 |
| Oct 1, 2025 | 187.00 | 189.00 | 178.00 | 186.00 | 184.04 | - | 150,400 |
| Sep 30, 2025 | 185.00 | 195.00 | 185.00 | 186.00 | 184.04 | 0.54% | 405,300 |
| Sep 29, 2025 | 185.00 | 188.00 | 180.00 | 185.00 | 183.05 | 0.54% | 98,500 |
| Sep 26, 2025 | 186.00 | 189.00 | 182.00 | 184.00 | 182.06 | 1.10% | 272,200 |
| Sep 25, 2025 | 186.00 | 192.00 | 172.00 | 182.00 | 180.08 | 1.11% | 959,900 |
| Sep 24, 2025 | 191.00 | 199.00 | 176.00 | 180.00 | 178.10 | -3.23% | 1,940,600 |
| Sep 23, 2025 | 185.00 | 200.00 | 182.00 | 186.00 | 184.04 | 0.54% | 1,442,800 |
| Sep 22, 2025 | 178.00 | 185.00 | 173.00 | 185.00 | 183.05 | 4.52% | 619,600 |
| Sep 19, 2025 | 181.00 | 202.00 | 175.00 | 177.00 | 175.14 | -1.67% | 1,676,700 |
| Sep 18, 2025 | 180.00 | 187.00 | 177.00 | 180.00 | 178.10 | - | 351,000 |
| Sep 17, 2025 | 177.00 | 182.00 | 177.00 | 180.00 | 178.10 | 1.69% | 187,700 |
| Sep 16, 2025 | 180.00 | 181.00 | 176.00 | 177.00 | 175.14 | 0.57% | 179,700 |
| Sep 15, 2025 | 171.00 | 181.00 | 170.00 | 176.00 | 174.15 | 3.53% | 1,190,600 |
| Sep 12, 2025 | 170.00 | 172.00 | 166.00 | 170.00 | 168.21 | - | 194,900 |
| Sep 11, 2025 | 171.00 | 172.00 | 166.00 | 170.00 | 168.21 | -0.58% | 665,600 |
| Sep 10, 2025 | 178.00 | 180.00 | 165.00 | 171.00 | 169.20 | -3.39% | 1,013,400 |
| Sep 9, 2025 | 180.00 | 183.00 | 172.00 | 177.00 | 175.14 | -3.28% | 312,600 |
| Sep 8, 2025 | 183.00 | 189.00 | 176.00 | 183.00 | 181.07 | - | 101,900 |
| Sep 4, 2025 | 180.00 | 186.00 | 175.00 | 183.00 | 181.07 | 1.10% | 275,600 |
| Sep 3, 2025 | 181.00 | 185.00 | 175.00 | 181.00 | 179.09 | 0.56% | 135,500 |
| Sep 2, 2025 | 179.00 | 184.00 | 171.00 | 180.00 | 178.10 | 0.56% | 108,400 |