PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia · Delayed Price · Currency is IDR 288.00
-12.00 (-4.00%)
Jul 1, 2026, 4:10 PM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 340.00 | 374.00 | 316.00 | 352.00 | 352.00 | 1.73% | 1,221,700 |
| Jun 18, 2026 | 316.00 | 370.00 | 304.00 | 346.00 | 346.00 | 9.49% | 2,220,900 |
| Jun 17, 2026 | 328.00 | 350.00 | 314.00 | 316.00 | 316.00 | -4.24% | 717,700 |
| Jun 15, 2026 | 338.00 | 350.00 | 318.00 | 330.00 | 330.00 | -1.79% | 1,832,700 |
| Jun 12, 2026 | 360.00 | 360.00 | 334.00 | 336.00 | 336.00 | -1.18% | 1,540,300 |
| Jun 11, 2026 | 298.00 | 374.00 | 296.00 | 340.00 | 340.00 | 13.33% | 6,450,200 |
| Jun 10, 2026 | 284.00 | 306.00 | 280.00 | 300.00 | 300.00 | 5.63% | 1,466,400 |
| Jun 9, 2026 | 292.00 | 310.00 | 272.00 | 284.00 | 284.00 | 2.16% | 1,942,400 |
| Jun 8, 2026 | 282.00 | 328.00 | 260.00 | 278.00 | 278.00 | -1.42% | 1,540,200 |
| Jun 5, 2026 | 266.00 | 282.00 | 250.00 | 282.00 | 282.00 | 6.02% | 607,900 |
| Jun 4, 2026 | 296.00 | 296.00 | 258.00 | 266.00 | 266.00 | -5.00% | 1,635,100 |
| Jun 3, 2026 | 306.00 | 340.00 | 274.00 | 286.00 | 280.00 | 1.42% | 1,595,000 |
| Jun 2, 2026 | 300.00 | 312.00 | 272.00 | 282.00 | 276.08 | -6.00% | 1,194,200 |
| May 29, 2026 | 248.00 | 310.00 | 246.00 | 300.00 | 293.71 | 20.97% | 5,167,700 |
| May 26, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 242.80 | -3.88% | 560,200 |
| May 25, 2026 | 272.00 | 274.00 | 254.00 | 258.00 | 252.59 | -4.44% | 1,373,000 |
| May 22, 2026 | 316.00 | 316.00 | 270.00 | 270.00 | 264.34 | -14.56% | 5,666,900 |
| May 21, 2026 | 268.00 | 316.00 | 260.00 | 316.00 | 309.37 | 24.41% | 12,909,000 |
| May 20, 2026 | 248.00 | 276.00 | 240.00 | 254.00 | 248.67 | 3.25% | 2,150,700 |
| May 19, 2026 | 274.00 | 276.00 | 236.00 | 246.00 | 240.84 | -10.87% | 1,192,400 |
| May 18, 2026 | 272.00 | 280.00 | 250.00 | 276.00 | 270.21 | 1.47% | 1,258,900 |
| May 13, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 266.29 | -1.45% | 930,100 |
| May 12, 2026 | 296.00 | 300.00 | 272.00 | 276.00 | 270.21 | -4.83% | 1,234,900 |
| May 11, 2026 | 296.00 | 296.00 | 254.00 | 290.00 | 283.92 | -2.03% | 3,070,700 |
| May 8, 2026 | 292.00 | 348.00 | 280.00 | 296.00 | 289.79 | 5.71% | 12,751,100 |
| May 7, 2026 | 280.00 | 332.00 | 280.00 | 280.00 | 274.13 | 2.94% | 17,039,800 |
| May 6, 2026 | 274.00 | 284.00 | 262.00 | 272.00 | 266.29 | -11.11% | 8,426,000 |
| May 5, 2026 | 246.00 | 306.00 | 236.00 | 306.00 | 299.58 | 24.39% | 24,666,800 |
| May 4, 2026 | 274.00 | 274.00 | 240.00 | 246.00 | 240.84 | -10.22% | 7,239,500 |
| Apr 30, 2026 | 286.00 | 292.00 | 274.00 | 274.00 | 268.25 | -14.91% | 5,834,300 |
| Apr 28, 2026 | 326.00 | 326.00 | 280.00 | 322.00 | 315.24 | 22.90% | 32,248,800 |
| Apr 27, 2026 | 222.00 | 262.00 | 195.00 | 262.00 | 256.50 | 24.76% | 5,761,600 |
| Apr 24, 2026 | 220.00 | 228.00 | 206.00 | 210.00 | 205.59 | -13.22% | 12,092,600 |
| Apr 23, 2026 | 284.00 | 286.00 | 242.00 | 242.00 | 236.92 | -14.79% | 3,980,600 |
| Apr 22, 2026 | 266.00 | 284.00 | 256.00 | 284.00 | 278.04 | 24.56% | 18,585,400 |
| Apr 21, 2026 | 181.00 | 228.00 | 181.00 | 228.00 | 223.22 | 34.91% | 25,758,300 |
| Apr 20, 2026 | 167.00 | 170.00 | 165.00 | 169.00 | 165.45 | 0.60% | 59,500 |
| Apr 17, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 164.48 | - | 70,700 |
| Apr 16, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 164.48 | - | 221,300 |
| Apr 15, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 164.48 | 0.60% | 81,400 |
| Apr 14, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 163.50 | -1.76% | 346,400 |
| Apr 13, 2026 | 168.00 | 170.00 | 164.00 | 170.00 | 166.43 | 1.19% | 117,600 |