PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 270.00
+24.00 (9.76%)
May 20, 2026, 10:29 AM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 274.00 | 276.00 | 252.00 | 252.00 | - | -8.70% | 785,100 |
| May 18, 2026 | 272.00 | 280.00 | 250.00 | 276.00 | 276.00 | 1.47% | 1,258,900 |
| May 13, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -1.45% | 930,100 |
| May 12, 2026 | 296.00 | 300.00 | 272.00 | 276.00 | 276.00 | -4.83% | 1,234,900 |
| May 11, 2026 | 296.00 | 296.00 | 254.00 | 290.00 | 290.00 | -2.03% | 3,070,700 |
| May 8, 2026 | 292.00 | 348.00 | 280.00 | 296.00 | 296.00 | 5.71% | 12,751,100 |
| May 7, 2026 | 280.00 | 332.00 | 280.00 | 280.00 | 280.00 | 2.94% | 17,039,800 |
| May 6, 2026 | 274.00 | 284.00 | 262.00 | 272.00 | 272.00 | -11.11% | 8,426,000 |
| May 5, 2026 | 246.00 | 306.00 | 236.00 | 306.00 | 306.00 | 24.39% | 24,666,800 |
| May 4, 2026 | 274.00 | 274.00 | 240.00 | 246.00 | 246.00 | -10.22% | 7,239,500 |
| Apr 30, 2026 | 286.00 | 292.00 | 274.00 | 274.00 | 274.00 | -14.91% | 5,834,300 |
| Apr 28, 2026 | 326.00 | 326.00 | 280.00 | 322.00 | 322.00 | 22.90% | 32,248,800 |
| Apr 27, 2026 | 222.00 | 262.00 | 195.00 | 262.00 | 262.00 | 24.76% | 5,761,600 |
| Apr 24, 2026 | 220.00 | 228.00 | 206.00 | 210.00 | 210.00 | -13.22% | 12,092,600 |
| Apr 23, 2026 | 284.00 | 286.00 | 242.00 | 242.00 | 242.00 | -14.79% | 3,980,600 |
| Apr 22, 2026 | 266.00 | 284.00 | 256.00 | 284.00 | 284.00 | 24.56% | 18,585,400 |
| Apr 21, 2026 | 181.00 | 228.00 | 181.00 | 228.00 | 228.00 | 34.91% | 25,758,300 |
| Apr 20, 2026 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 0.60% | 59,500 |
| Apr 17, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 70,700 |
| Apr 16, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 221,300 |
| Apr 15, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 81,400 |
| Apr 14, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -1.76% | 346,400 |
| Apr 13, 2026 | 168.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1.19% | 117,600 |
| Apr 10, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2.44% | 61,700 |
| Apr 9, 2026 | 166.00 | 169.00 | 163.00 | 164.00 | 164.00 | -1.20% | 94,000 |
| Apr 8, 2026 | 164.00 | 172.00 | 163.00 | 166.00 | 166.00 | 1.84% | 259,300 |
| Apr 7, 2026 | 168.00 | 172.00 | 163.00 | 163.00 | 163.00 | 0.62% | 112,300 |
| Apr 6, 2026 | 169.00 | 170.00 | 162.00 | 162.00 | 162.00 | -4.14% | 71,200 |
| Apr 2, 2026 | 167.00 | 170.00 | 158.00 | 169.00 | 169.00 | 5.63% | 459,900 |
| Apr 1, 2026 | 160.00 | 171.00 | 158.00 | 160.00 | 160.00 | - | 440,900 |
| Mar 31, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 86,300 |
| Mar 30, 2026 | 164.00 | 168.00 | 160.00 | 162.00 | 162.00 | -0.61% | 263,500 |
| Mar 27, 2026 | 163.00 | 180.00 | 153.00 | 163.00 | 163.00 | - | 989,000 |
| Mar 26, 2026 | 163.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 178,500 |
| Mar 25, 2026 | 151.00 | 164.00 | 151.00 | 163.00 | 163.00 | 7.95% | 274,100 |
| Mar 17, 2026 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 193,300 |
| Mar 16, 2026 | 156.00 | 160.00 | 151.00 | 152.00 | 152.00 | -2.56% | 312,200 |
| Mar 13, 2026 | 158.00 | 163.00 | 151.00 | 156.00 | 156.00 | -1.27% | 630,000 |
| Mar 12, 2026 | 157.00 | 163.00 | 152.00 | 158.00 | 158.00 | 1.28% | 611,600 |
| Mar 11, 2026 | 163.00 | 165.00 | 156.00 | 156.00 | 156.00 | -4.29% | 804,000 |
| Mar 10, 2026 | 174.00 | 177.00 | 160.00 | 163.00 | 163.00 | -5.78% | 2,072,800 |
| Mar 9, 2026 | 168.00 | 222.00 | 168.00 | 173.00 | 173.00 | 2.98% | 18,562,100 |
| Mar 6, 2026 | 173.00 | 186.00 | 168.00 | 168.00 | 168.00 | -3.45% | 608,700 |
| Mar 5, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 18,300 |
| Mar 4, 2026 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | -2.26% | 176,800 |
| Mar 3, 2026 | 176.00 | 178.00 | 170.00 | 177.00 | 177.00 | 0.57% | 179,500 |
| Mar 2, 2026 | 177.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 98,700 |
| Feb 27, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | - | 20,800 |
| Feb 26, 2026 | 180.00 | 187.00 | 177.00 | 181.00 | 181.00 | 0.56% | 289,700 |
| Feb 25, 2026 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | - | 139,900 |