PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 184.00
+2.00 (1.10%)
Jan 19, 2026, 11:53 AM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1.11% | 191,600 |
| Jan 14, 2026 | 183.00 | 187.00 | 179.00 | 180.00 | 180.00 | -1.64% | 239,700 |
| Jan 13, 2026 | 184.00 | 185.00 | 179.00 | 183.00 | 183.00 | 0.55% | 84,700 |
| Jan 12, 2026 | 182.00 | 186.00 | 180.00 | 182.00 | 182.00 | - | 145,300 |
| Jan 9, 2026 | 186.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.62% | 254,900 |
| Jan 8, 2026 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 212,300 |
| Jan 7, 2026 | 183.00 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 448,400 |
| Jan 6, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.55% | 309,700 |
| Jan 5, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 313,400 |
| Jan 2, 2026 | 182.00 | 188.00 | 181.00 | 182.00 | 182.00 | - | 391,300 |
| Dec 30, 2025 | 175.00 | 187.00 | 174.00 | 182.00 | 182.00 | 4.60% | 1,734,200 |
| Dec 29, 2025 | 190.00 | 194.00 | 164.00 | 174.00 | 174.00 | -9.38% | 12,036,700 |
| Dec 24, 2025 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 202,100 |
| Dec 23, 2025 | 194.00 | 198.00 | 191.00 | 191.00 | 191.00 | -0.52% | 230,100 |
| Dec 22, 2025 | 193.00 | 195.00 | 189.00 | 192.00 | 192.00 | -0.52% | 226,900 |
| Dec 19, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 50,900 |
| Dec 18, 2025 | 196.00 | 200.00 | 188.00 | 194.00 | 194.00 | -1.02% | 710,300 |
| Dec 17, 2025 | 193.00 | 200.00 | 192.00 | 196.00 | 196.00 | 1.55% | 208,100 |
| Dec 16, 2025 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | -0.52% | 151,300 |
| Dec 15, 2025 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.57% | 275,700 |
| Dec 12, 2025 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.04% | 145,100 |
| Dec 11, 2025 | 204.00 | 208.00 | 193.00 | 193.00 | 193.00 | -4.46% | 737,500 |
| Dec 10, 2025 | 195.00 | 208.00 | 192.00 | 202.00 | 202.00 | 4.66% | 1,559,400 |
| Dec 9, 2025 | 193.00 | 197.00 | 191.00 | 193.00 | 193.00 | -2.03% | 508,200 |
| Dec 8, 2025 | 192.00 | 210.00 | 189.00 | 197.00 | 197.00 | 2.60% | 1,967,100 |
| Dec 5, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 332,200 |
| 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 |