PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 178.00
-2.00 (-1.11%)
Sep 18, 2025, 11:48 AM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1.69% | 187,700 |
| Sep 16, 2025 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | 0.57% | 179,700 |
| Sep 15, 2025 | 171.00 | 181.00 | 170.00 | 176.00 | 176.00 | 3.53% | 1,190,600 |
| Sep 12, 2025 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | - | 194,900 |
| Sep 11, 2025 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | -0.58% | 665,600 |
| Sep 10, 2025 | 178.00 | 180.00 | 165.00 | 171.00 | 171.00 | -3.39% | 1,013,400 |
| Sep 9, 2025 | 180.00 | 183.00 | 172.00 | 177.00 | 177.00 | -3.28% | 312,600 |
| Sep 8, 2025 | 183.00 | 189.00 | 176.00 | 183.00 | 183.00 | - | 101,900 |
| Sep 4, 2025 | 180.00 | 186.00 | 175.00 | 183.00 | 183.00 | 1.10% | 275,600 |
| Sep 3, 2025 | 181.00 | 185.00 | 175.00 | 181.00 | 181.00 | 0.56% | 135,500 |
| Sep 2, 2025 | 179.00 | 184.00 | 171.00 | 180.00 | 180.00 | 0.56% | 108,400 |
| Sep 1, 2025 | 181.00 | 181.00 | 174.00 | 179.00 | 179.00 | -1.10% | 198,200 |
| Aug 29, 2025 | 181.00 | 185.00 | 176.00 | 181.00 | 181.00 | -1.63% | 92,400 |
| Aug 28, 2025 | 185.00 | 190.00 | 178.00 | 184.00 | 184.00 | -0.54% | 85,000 |
| Aug 27, 2025 | 184.00 | 186.00 | 179.00 | 185.00 | 185.00 | 0.54% | 279,600 |
| Aug 26, 2025 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | -3.16% | 516,800 |
| Aug 25, 2025 | 194.00 | 196.00 | 189.00 | 190.00 | 190.00 | -3.06% | 269,400 |
| Aug 22, 2025 | 202.00 | 208.00 | 188.00 | 196.00 | 196.00 | -1.51% | 757,200 |
| Aug 21, 2025 | 189.00 | 206.00 | 188.00 | 199.00 | 199.00 | 4.19% | 1,118,400 |
| Aug 20, 2025 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 2.14% | 104,900 |
| Aug 19, 2025 | 195.00 | 195.00 | 174.00 | 187.00 | 187.00 | -2.09% | 468,800 |
| Aug 15, 2025 | 191.00 | 200.00 | 187.00 | 191.00 | 191.00 | 0.53% | 655,000 |
| Aug 14, 2025 | 188.00 | 195.00 | 186.00 | 190.00 | 190.00 | 2.70% | 403,700 |
| Aug 13, 2025 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 352,600 |
| Aug 12, 2025 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 3.87% | 837,500 |
| Aug 11, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | - | 102,100 |
| Aug 8, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 26,400 |
| Aug 7, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | - | 119,000 |
| Aug 6, 2025 | 183.00 | 187.00 | 179.00 | 183.00 | 183.00 | -0.54% | 142,400 |
| Aug 5, 2025 | 184.00 | 185.00 | 179.00 | 184.00 | 184.00 | -0.54% | 83,100 |
| Aug 4, 2025 | 180.00 | 188.00 | 177.00 | 185.00 | 185.00 | 2.78% | 144,900 |
| Aug 1, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 57,300 |
| Jul 31, 2025 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 0.56% | 35,100 |
| Jul 30, 2025 | 174.00 | 182.00 | 174.00 | 178.00 | 178.00 | 2.30% | 69,700 |
| Jul 29, 2025 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.79% | 88,000 |
| Jul 28, 2025 | 183.00 | 183.00 | 174.00 | 179.00 | 179.00 | -1.10% | 127,100 |
| Jul 25, 2025 | 182.00 | 183.00 | 176.00 | 181.00 | 181.00 | -1.09% | 28,500 |
| Jul 24, 2025 | 183.00 | 188.00 | 175.00 | 183.00 | 183.00 | - | 64,300 |
| Jul 23, 2025 | 178.00 | 188.00 | 175.00 | 183.00 | 183.00 | 3.39% | 298,100 |
| Jul 22, 2025 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | 2.91% | 81,600 |
| Jul 21, 2025 | 175.00 | 179.00 | 171.00 | 172.00 | 172.00 | -1.71% | 73,300 |
| Jul 18, 2025 | 168.00 | 180.00 | 166.00 | 175.00 | 175.00 | 4.17% | 580,500 |
| Jul 17, 2025 | 173.00 | 178.00 | 168.00 | 168.00 | 168.00 | -2.89% | 237,900 |
| Jul 16, 2025 | 177.00 | 180.00 | 155.00 | 173.00 | 173.00 | -3.89% | 726,200 |
| Jul 15, 2025 | 181.00 | 194.00 | 176.00 | 180.00 | 180.00 | - | 186,500 |
| Jul 14, 2025 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | -2.17% | 135,800 |
| Jul 11, 2025 | 179.00 | 184.00 | 175.00 | 184.00 | 184.00 | 2.79% | 68,700 |
| Jul 10, 2025 | 182.00 | 185.00 | 174.00 | 179.00 | 179.00 | -1.65% | 91,200 |
| Jul 9, 2025 | 178.00 | 186.00 | 176.00 | 182.00 | 182.00 | 2.25% | 78,200 |
| Jul 8, 2025 | 178.00 | 179.00 | 173.00 | 178.00 | 178.00 | - | 14,900 |