PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 156.00
-8.00 (-4.88%)
Oct 30, 2026, 4:00 PM WIB
IDX:BOBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 163.00 | 171.00 | 153.00 | 156.00 | 156.00 | -4.88% | 301,200 |
| Oct 29, 2026 | 166.00 | 177.00 | 160.00 | 164.00 | 164.00 | -1.20% | 210,800 |
| Oct 28, 2026 | 169.00 | 176.00 | 166.00 | 166.00 | 166.00 | -6.74% | 304,100 |
| Oct 27, 2026 | 177.00 | 180.00 | 165.00 | 178.00 | 178.00 | 0.56% | 131,500 |
| Oct 26, 2026 | 179.00 | 183.00 | 168.00 | 177.00 | 177.00 | - | 58,300 |
| Oct 23, 2026 | 173.00 | 181.00 | 173.00 | 177.00 | 177.00 | 2.31% | 147,000 |
| Oct 22, 2026 | 174.00 | 179.00 | 162.00 | 173.00 | 173.00 | -0.57% | 162,800 |
| Oct 21, 2026 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | 3.57% | 155,600 |
| Oct 20, 2026 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1.82% | 239,700 |
| Oct 19, 2026 | 158.00 | 171.00 | 147.00 | 165.00 | 165.00 | 4.43% | 1,359,100 |
| Oct 16, 2026 | 181.00 | 181.00 | 158.00 | 158.00 | 158.00 | -14.59% | 1,011,300 |
| Oct 15, 2026 | 195.00 | 195.00 | 177.00 | 185.00 | 185.00 | -4.15% | 458,400 |
| Oct 14, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | -1.03% | 166,000 |
| Oct 13, 2026 | 194.00 | 197.00 | 188.00 | 195.00 | 195.00 | -1.02% | 177,400 |
| Oct 12, 2026 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | 0.51% | 298,600 |
| Oct 9, 2026 | 196.00 | 197.00 | 191.00 | 196.00 | 196.00 | - | 115,900 |
| Oct 8, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.51% | 61,100 |
| Oct 7, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 38,200 |
| Oct 6, 2026 | 196.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1.55% | 210,800 |
| Oct 5, 2026 | 192.00 | 200.00 | 190.00 | 193.00 | 193.00 | 0.52% | 86,500 |
| Oct 2, 2026 | 196.00 | 198.00 | 189.00 | 192.00 | 192.00 | -1.03% | 288,200 |
| Oct 1, 2026 | 190.00 | 202.00 | 188.00 | 194.00 | 194.00 | 2.11% | 267,500 |
| Sep 30, 2026 | 191.00 | 197.00 | 187.00 | 190.00 | 190.00 | -0.52% | 215,200 |
| Sep 29, 2026 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | - | 234,900 |
| Sep 28, 2026 | 194.00 | 197.00 | 190.00 | 191.00 | 191.00 | -2.05% | 320,700 |
| Sep 25, 2026 | 204.00 | 206.00 | 191.00 | 195.00 | 195.00 | -2.50% | 575,200 |
| Sep 24, 2026 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 0.50% | 224,700 |
| Sep 23, 2026 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | -3.40% | 750,900 |
| Sep 22, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 285,700 |
| Sep 21, 2026 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | - | 293,100 |
| Sep 18, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 270,900 |
| Sep 17, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.98% | 221,400 |
| Sep 16, 2026 | 226.00 | 226.00 | 202.00 | 204.00 | 204.00 | -2.86% | 3,233,300 |
| Sep 15, 2026 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 474,700 |
| Sep 14, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 513,400 |
| Sep 11, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -1.85% | 140,600 |
| Sep 10, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 472,000 |
| Sep 9, 2026 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 2,435,400 |
| Sep 8, 2026 | 244.00 | 250.00 | 214.00 | 214.00 | 214.00 | -1.83% | 9,296,700 |
| Sep 7, 2026 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | -1.80% | 668,400 |
| Sep 4, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 0.91% | 868,600 |
| Sep 3, 2026 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1.85% | 1,280,300 |
| Sep 2, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 452,200 |
| Sep 1, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 578,900 |
| Aug 31, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 443,700 |
| Aug 28, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 273,200 |
| Aug 27, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 0.96% | 525,300 |
| Aug 26, 2026 | 208.00 | 230.00 | 204.00 | 208.00 | 208.00 | 0.97% | 3,448,100 |
| Aug 24, 2026 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 763,000 |
| Aug 21, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 437,500 |