PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 216.00
+2.00 (0.93%)
Sep 2, 2026, 1:38 PM WIB
IDX:BOBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 850,200 |
| Aug 19, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -3.67% | 740,100 |
| Aug 18, 2026 | 216.00 | 230.00 | 212.00 | 218.00 | 218.00 | 0.93% | 2,236,100 |
| Aug 14, 2026 | 210.00 | 240.00 | 210.00 | 216.00 | 216.00 | 3.85% | 6,517,000 |
| Aug 13, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 158,100 |
| Aug 12, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 306,100 |
| Aug 11, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -2.80% | 880,900 |
| Aug 10, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 652,600 |
| Aug 7, 2026 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 853,700 |
| Aug 6, 2026 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.93% | 710,800 |
| Aug 5, 2026 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,774,400 |
| Aug 4, 2026 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | -5.26% | 2,205,600 |
| Aug 3, 2026 | 230.00 | 240.00 | 226.00 | 228.00 | 228.00 | - | 605,400 |
| Jul 31, 2026 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | -2.56% | 1,308,700 |
| Jul 30, 2026 | 240.00 | 244.00 | 230.00 | 234.00 | 234.00 | - | 582,700 |
| Jul 29, 2026 | 230.00 | 244.00 | 224.00 | 234.00 | 234.00 | 1.74% | 2,145,300 |
| Jul 28, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 288,900 |
| Jul 27, 2026 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 0.88% | 652,400 |
| Jul 24, 2026 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | -4.24% | 1,212,600 |
| Jul 23, 2026 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | - | 641,800 |
| Jul 22, 2026 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | - | 736,400 |
| Jul 21, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 1,612,200 |
| Jul 20, 2026 | 240.00 | 246.00 | 214.00 | 236.00 | 236.00 | -1.67% | 4,219,400 |
| Jul 17, 2026 | 238.00 | 260.00 | 238.00 | 240.00 | 240.00 | 0.84% | 2,920,300 |
| Jul 16, 2026 | 248.00 | 252.00 | 232.00 | 238.00 | 238.00 | -4.03% | 2,508,300 |
| Jul 15, 2026 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 964,000 |
| Jul 14, 2026 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 1,151,800 |
| Jul 13, 2026 | 254.00 | 254.00 | 240.00 | 252.00 | 252.00 | - | 1,198,700 |
| Jul 10, 2026 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | -0.79% | 621,800 |
| Jul 9, 2026 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 0.79% | 2,286,500 |
| Jul 8, 2026 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | -3.08% | 1,107,700 |
| Jul 7, 2026 | 260.00 | 262.00 | 252.00 | 260.00 | 260.00 | - | 1,579,800 |
| Jul 6, 2026 | 270.00 | 274.00 | 254.00 | 260.00 | 260.00 | -2.99% | 4,602,200 |
| Jul 3, 2026 | 300.00 | 300.00 | 262.00 | 268.00 | 268.00 | -7.59% | 9,240,900 |
| Jul 2, 2026 | 308.00 | 308.00 | 278.00 | 290.00 | 290.00 | 0.69% | 1,085,800 |
| Jul 1, 2026 | 300.00 | 308.00 | 270.00 | 288.00 | 288.00 | -4.00% | 1,827,600 |
| Jun 30, 2026 | 250.00 | 304.00 | 250.00 | 300.00 | 300.00 | 21.95% | 11,634,300 |
| Jun 29, 2026 | 280.00 | 290.00 | 240.00 | 246.00 | 246.00 | -10.87% | 2,843,400 |
| Jun 26, 2026 | 336.00 | 336.00 | 272.00 | 276.00 | 276.00 | -13.75% | 1,108,000 |
| Jun 25, 2026 | 316.00 | 330.00 | 306.00 | 320.00 | 320.00 | -2.44% | 555,100 |
| Jun 24, 2026 | 334.00 | 360.00 | 316.00 | 328.00 | 328.00 | -1.80% | 562,000 |
| Jun 23, 2026 | 378.00 | 378.00 | 334.00 | 334.00 | 334.00 | -6.70% | 494,300 |
| Jun 22, 2026 | 352.00 | 374.00 | 350.00 | 358.00 | 358.00 | 1.70% | 1,020,300 |