PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 192.00
-1.00 (-0.52%)
Dec 5, 2025, 3:43 PM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | - | -0.52% | 328,000 |
| Dec 4, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.58% | 164,800 |
| Dec 3, 2025 | 192.00 | 195.00 | 187.00 | 190.00 | 190.00 | -0.52% | 277,300 |
| Dec 2, 2025 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | -0.52% | 100,600 |
| Dec 1, 2025 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | -2.04% | 239,400 |
| Nov 28, 2025 | 193.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.03% | 141,800 |
| Nov 27, 2025 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.04% | 168,900 |
| Nov 26, 2025 | 194.00 | 198.00 | 192.00 | 192.00 | 192.00 | -1.03% | 176,400 |
| Nov 25, 2025 | 195.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 284,600 |
| Nov 24, 2025 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1.03% | 264,900 |
| Nov 21, 2025 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | - | 334,200 |
| Nov 20, 2025 | 191.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1.57% | 145,800 |
| Nov 19, 2025 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 67,900 |
| Nov 18, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 150,500 |
| Nov 17, 2025 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | -0.52% | 415,300 |
| Nov 14, 2025 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1.04% | 201,600 |
| Nov 13, 2025 | 195.00 | 196.00 | 190.00 | 192.00 | 192.00 | -1.54% | 542,600 |
| Nov 12, 2025 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.52% | 314,600 |
| Nov 11, 2025 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | -3.00% | 1,123,200 |
| Nov 10, 2025 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | -2.91% | 1,333,500 |
| Nov 7, 2025 | 220.00 | 220.00 | 199.00 | 206.00 | 206.00 | -6.36% | 1,226,000 |
| 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% | 369,500 |
| 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% | 182,900 |
| 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 | - | 18,900 |
| 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% | 196,000 |
| 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 |