Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
10-Aug-2022 190.00 197.00 188.00 190.00 491,600 0
09-Aug-2022 192.00 198.00 190.00 190.00 518,700 0
08-Aug-2022 196.00 202.00 192.00 192.00 1,014,600 0
05-Aug-2022 200.00 202.00 191.00 196.00 782,900 0
04-Aug-2022 199.00 202.00 192.00 197.00 1,201,200 0
03-Aug-2022 214.00 214.00 200.00 200.00 3,876,800 0
02-Aug-2022 191.00 226.00 191.00 214.00 23,528,000 0
01-Aug-2022 194.00 194.00 190.00 191.00 165,000 0
29-Jul-2022 200.00 200.00 191.00 191.00 302,200 0
28-Jul-2022 200.00 200.00 196.00 200.00 121,700 0
27-Jul-2022 195.00 204.00 195.00 200.00 572,500 0
26-Jul-2022 193.00 195.00 192.00 195.00 231,000 0
25-Jul-2022 195.00 196.00 188.00 193.00 75,900 0
22-Jul-2022 195.00 195.00 193.00 195.00 71,900 0
21-Jul-2022 195.00 195.00 191.00 192.00 76,900 0
20-Jul-2022 190.00 194.00 187.00 192.00 240,000 0
19-Jul-2022 194.00 194.00 189.00 190.00 23,500 0
18-Jul-2022 190.00 190.00 181.00 189.00 45,500 0
15-Jul-2022 195.00 195.00 186.00 191.00 241,600 0
14-Jul-2022 195.00 195.00 186.00 191.00 186,500 0
13-Jul-2022 190.00 190.00 185.00 186.00 130,000 0
12-Jul-2022 186.00 192.00 186.00 190.00 77,200 0
11-Jul-2022 189.00 190.00 185.00 186.00 25,700 0
08-Jul-2022 192.00 195.00 189.00 189.00 40,600 0
07-Jul-2022 188.00 192.00 188.00 192.00 36,900 0
06-Jul-2022 189.00 192.00 183.00 187.00 555,400 0
05-Jul-2022 189.00 193.00 187.00 189.00 377,900 0
04-Jul-2022 193.00 193.00 183.00 189.00 92,400 0
01-Jul-2022 196.00 198.00 190.00 193.00 157,600 0
30-Jun-2022 202.00 202.00 195.00 196.00 42,400 0
29-Jun-2022 199.00 202.00 197.00 202.00 85,400 0
28-Jun-2022 197.00 202.00 196.00 199.00 89,400 0
27-Jun-2022 196.00 198.00 196.00 196.00 113,800 0
24-Jun-2022 196.00 198.00 195.00 195.00 64,000 0
23-Jun-2022 195.00 197.00 191.00 196.00 127,500 0
22-Jun-2022 193.00 197.00 191.00 193.00 265,100 0
21-Jun-2022 196.00 198.00 190.00 195.00 462,500 0
20-Jun-2022 200.00 200.00 194.00 196.00 282,600 0
17-Jun-2022 202.00 216.00 198.00 200.00 214,700 0
16-Jun-2022 202.00 206.00 198.00 202.00 518,800 0
15-Jun-2022 206.00 208.00 200.00 202.00 403,200 0
14-Jun-2022 210.00 220.00 208.00 208.00 326,700 0
13-Jun-2022 220.00 220.00 208.00 210.00 396,200 0
10-Jun-2022 218.00 220.00 212.00 216.00 212,200 0
09-Jun-2022 218.00 222.00 212.00 216.00 882,000 0
08-Jun-2022 210.00 224.00 204.00 216.00 1,765,000 0
07-Jun-2022 210.00 216.00 206.00 210.00 429,300 0
06-Jun-2022 202.00 220.00 202.00 204.00 2,039,000 0
03-Jun-2022 202.00 204.00 198.00 200.00 273,000 0
02-Jun-2022 204.00 204.00 199.00 200.00 405,400 0
31-May-2022 204.00 206.00 196.00 204.00 240,000 0
30-May-2022 202.00 204.00 200.00 204.00 277,600 0
27-May-2022 196.00 204.00 196.00 202.00 108,300 0
25-May-2022 204.00 206.00 196.00 204.00 646,000 0
24-May-2022 194.00 206.00 193.00 204.00 966,400 0
23-May-2022 194.00 196.00 193.00 195.00 133,200 0
20-May-2022 191.00 196.00 189.00 194.00 554,800 0
19-May-2022 193.00 194.00 185.00 193.00 47,300 0
18-May-2022 191.00 195.00 187.00 193.00 753,500 0
17-May-2022 172.00 196.00 170.00 191.00 950,000 0
13-May-2022 182.00 184.00 172.00 172.00 1,157,000 0
12-May-2022 196.00 198.00 181.00 183.00 799,500 0
11-May-2022 191.00 202.00 191.00 194.00 218,700 0
10-May-2022 197.00 197.00 188.00 192.00 355,700 0
09-May-2022 197.00 204.00 194.00 197.00 426,700 0
28-Apr-2022 196.00 202.00 195.00 197.00 604,200 0
27-Apr-2022 202.00 204.00 195.00 195.00 452,800 0
26-Apr-2022 202.00 204.00 196.00 196.00 624,500 0
25-Apr-2022 202.00 204.00 198.00 202.00 206,000 0
22-Apr-2022 200.00 202.00 200.00 202.00 113,300 0
21-Apr-2022 202.00 202.00 200.00 200.00 137,100 0
20-Apr-2022 200.00 208.00 198.00 202.00 309,100 0
19-Apr-2022 204.00 204.00 200.00 200.00 331,500 0
18-Apr-2022 206.00 206.00 200.00 204.00 465,100 0
14-Apr-2022 204.00 206.00 200.00 206.00 640,900 0
13-Apr-2022 204.00 208.00 200.00 202.00 675,600 0
12-Apr-2022 206.00 206.00 200.00 204.00 273,000 0
11-Apr-2022 204.00 206.00 202.00 206.00 559,700 0
08-Apr-2022 204.00 208.00 202.00 204.00 364,700 0
07-Apr-2022 204.00 218.00 200.00 204.00 2,980,600 0
06-Apr-2022 204.00 208.00 202.00 204.00 522,500 0
05-Apr-2022 208.00 210.00 204.00 204.00 509,100 0
04-Apr-2022 212.00 212.00 206.00 208.00 346,400 0
01-Apr-2022 210.00 214.00 206.00 208.00 589,200 0
31-Mar-2022 212.00 226.00 206.00 210.00 3,150,200 0
30-Mar-2022 210.00 214.00 206.00 208.00 697,800 0
29-Mar-2022 212.00 218.00 204.00 210.00 980,100 0
28-Mar-2022 208.00 214.00 206.00 212.00 415,200 0
25-Mar-2022 208.00 216.00 204.00 208.00 455,100 0
24-Mar-2022 208.00 210.00 206.00 208.00 435,000 0
23-Mar-2022 208.00 214.00 202.00 206.00 1,758,100 0
22-Mar-2022 208.00 212.00 202.00 204.00 476,500 0
21-Mar-2022 208.00 212.00 200.00 206.00 698,000 0
18-Mar-2022 210.00 216.00 202.00 208.00 1,238,900 0
17-Mar-2022 212.00 220.00 206.00 210.00 1,467,000 0
16-Mar-2022 210.00 212.00 206.00 208.00 594,900 0
15-Mar-2022 216.00 218.00 206.00 210.00 1,311,700 0
14-Mar-2022 214.00 222.00 212.00 212.00 1,689,200 0
11-Mar-2022 206.00 234.00 206.00 214.00 8,553,300 0
10-Mar-2022 204.00 210.00 202.00 206.00 537,900 0