PT Formosa Ingredient Factory Tbk(ID:BOBA)
Rp170.00-7.00 (-3.95%)
ID:BOBA
PT Formosa Ingredient Factory Tbk historical prices
Rp170.00
At close:-7.00 (-3.95%)
PT Formosa Ingredient Factory Tbk (BOBA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 175.00 | 180.00 | 167.00 | 170.00 | 170.00 | -3.95% | 2,052,400 | 1.56 |
| Nov 10, 2026 | 180.00 | 204.00 | 168.00 | 177.00 | 177.00 | -4.84% | 7,423,100 | 6.20 |
| Nov 09, 2026 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -6.99% | 4,013,600 | 3.53 |
| Nov 06, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -7.00% | 107,400 | 0.09 |
| Nov 05, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -6.54% | 4,576,300 | 4.21 |
| Nov 04, 2026 | 159.00 | 214.00 | 148.00 | 214.00 | 214.00 | +34.59% | 18,471,900 | 22.85 |
| Nov 03, 2026 | 168.00 | 185.00 | 157.00 | 159.00 | 159.00 | -5.36% | 1,328,100 | 1.66 |
| Nov 02, 2026 | 155.00 | 174.00 | 153.00 | 168.00 | 168.00 | +7.69% | 446,300 | 0.54 |
| Oct 30, 2026 | 163.00 | 177.00 | 153.00 | 156.00 | 156.00 | -4.88% | 301,200 | 0.35 |
| Oct 29, 2026 | 166.00 | 177.00 | 160.00 | 164.00 | 164.00 | -1.20% | 210,800 | 0.25 |
| Oct 28, 2026 | 169.00 | 176.00 | 166.00 | 166.00 | 166.00 | -6.74% | 304,100 | 0.35 |
| Oct 27, 2026 | 177.00 | 180.00 | 165.00 | 178.00 | 178.00 | +0.56% | 131,500 | 0.15 |
| Oct 26, 2026 | 179.00 | 183.00 | 168.00 | 177.00 | 177.00 | 0.00% | 58,300 | 0.06 |
| Oct 23, 2026 | 173.00 | 181.00 | 173.00 | 177.00 | 177.00 | +2.31% | 147,000 | 0.16 |
| Oct 22, 2026 | 174.00 | 179.00 | 162.00 | 173.00 | 173.00 | -0.57% | 162,800 | 0.18 |
| Oct 21, 2026 | 170.00 | 178.00 | 167.00 | 174.00 | 174.00 | +3.57% | 155,600 | 0.17 |
| Oct 20, 2026 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | +1.82% | 239,700 | 0.25 |
| Oct 19, 2026 | 158.00 | 171.00 | 147.00 | 165.00 | 165.00 | +4.43% | 1,359,100 | 1.45 |
| Oct 16, 2026 | 181.00 | 181.00 | 158.00 | 158.00 | 158.00 | -14.59% | 1,011,500 | 1.07 |
| Oct 15, 2026 | 195.00 | 195.00 | 177.00 | 185.00 | 185.00 | -4.15% | 458,400 | 0.46 |
| Oct 14, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | -1.03% | 166,000 | 0.16 |
| Oct 13, 2026 | 194.00 | 197.00 | 188.00 | 195.00 | 195.00 | -1.02% | 177,400 | 0.16 |
| Oct 12, 2026 | 200.00 | 204.00 | 191.00 | 197.00 | 197.00 | +0.51% | 298,600 | 0.27 |
| Oct 09, 2026 | 196.00 | 197.00 | 191.00 | 196.00 | 196.00 | 0.00% | 115,900 | 0.10 |
| Oct 08, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.51% | 61,100 | 0.05 |
| Oct 07, 2026 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | +1.53% | 38,200 | 0.03 |
| Oct 06, 2026 | 196.00 | 199.00 | 192.00 | 196.00 | 196.00 | +1.55% | 210,800 | 0.18 |
| Oct 05, 2026 | 192.00 | 200.00 | 190.00 | 193.00 | 193.00 | +0.52% | 86,500 | 0.07 |
| Oct 02, 2026 | 196.00 | 198.00 | 189.00 | 192.00 | 192.00 | -1.03% | 288,200 | 0.24 |
| Oct 01, 2026 | 190.00 | 202.00 | 188.00 | 194.00 | 194.00 | +2.11% | 267,500 | 0.21 |
| Sep 30, 2026 | 191.00 | 197.00 | 187.00 | 190.00 | 190.00 | -0.52% | 215,200 | 0.15 |
| Sep 29, 2026 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | 0.00% | 234,900 | 0.16 |
| Sep 28, 2026 | 194.00 | 197.00 | 190.00 | 191.00 | 191.00 | -2.05% | 320,700 | 0.22 |
| Sep 25, 2026 | 204.00 | 206.00 | 191.00 | 195.00 | 195.00 | -2.50% | 575,200 | 0.35 |
| Sep 24, 2026 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | +0.50% | 224,700 | 0.13 |
| Sep 23, 2026 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | -3.40% | 750,900 | 0.45 |
| Sep 22, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.00% | 285,700 | 0.17 |
| Sep 21, 2026 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.00% | 293,100 | 0.17 |
| Sep 18, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 270,900 | 0.16 |
| Sep 17, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | +0.98% | 221,400 | 0.13 |
| Sep 16, 2026 | 226.00 | 226.00 | 202.00 | 204.00 | 204.00 | -2.86% | 3,233,300 | 1.93 |
| Sep 15, 2026 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | +0.96% | 487,200 | 0.29 |
| Sep 14, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 513,400 | 0.30 |
| Sep 11, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -1.85% | 140,600 | 0.08 |
| Sep 10, 2026 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | +0.93% | 472,000 | 0.27 |
| Sep 09, 2026 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 0.00% | 2,435,400 | 1.42 |
| Sep 08, 2026 | 244.00 | 250.00 | 214.00 | 214.00 | 214.00 | -1.83% | 9,296,700 | 5.58 |
| Sep 07, 2026 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | -1.80% | 668,400 | 0.40 |
| Sep 04, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | +0.91% | 868,600 | 0.51 |
| Sep 03, 2026 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | +1.85% | 1,280,300 | 0.75 |
