PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 195.00
-4.00 (-2.01%)
Aug 22, 2025, 2:44 PM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 190.00 | 190.00 | 172.00 | 178.00 | 178.00 | -5.32% | 212,100 |
| Jul 4, 2025 | 176.00 | 200.00 | 175.00 | 188.00 | 188.00 | 6.21% | 400,700 |
| Jul 3, 2025 | 173.00 | 179.00 | 167.00 | 177.00 | 177.00 | 3.51% | 33,900 |
| Jul 2, 2025 | 181.00 | 184.00 | 170.00 | 171.00 | 171.00 | -3.39% | 71,700 |
| Jul 1, 2025 | 173.00 | 182.00 | 173.00 | 177.00 | 177.00 | 1.14% | 42,600 |
| Jun 30, 2025 | 174.00 | 183.00 | 172.00 | 175.00 | 175.00 | - | 22,100 |
| Jun 26, 2025 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | -2.23% | 57,900 |
| Jun 25, 2025 | 187.00 | 187.00 | 176.00 | 179.00 | 179.00 | -2.19% | 264,000 |
| Jun 24, 2025 | 179.00 | 189.00 | 176.00 | 183.00 | 183.00 | 2.23% | 50,400 |
| Jun 23, 2025 | 183.00 | 183.00 | 174.00 | 179.00 | 179.00 | -2.19% | 267,300 |
| Jun 20, 2025 | 171.00 | 193.00 | 157.00 | 183.00 | 183.00 | 5.78% | 728,800 |
| Jun 19, 2025 | 177.00 | 180.00 | 163.00 | 173.00 | 173.00 | -3.35% | 238,300 |
| Jun 18, 2025 | 182.00 | 185.00 | 168.00 | 179.00 | 179.00 | -1.65% | 1,588,700 |
| Jun 17, 2025 | 163.00 | 182.00 | 160.00 | 182.00 | 182.00 | 11.66% | 1,062,200 |
| Jun 16, 2025 | 160.00 | 179.00 | 157.00 | 163.00 | 163.00 | 2.52% | 673,800 |
| Jun 13, 2025 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.63% | 68,700 |
| Jun 12, 2025 | 157.00 | 165.00 | 157.00 | 158.00 | 158.00 | 0.64% | 168,200 |