Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
09-Mar-2022 204.00 210.00 200.00 204.00 818,000 0
08-Mar-2022 206.00 212.00 197.00 204.00 2,453,500 0
07-Mar-2022 212.00 212.00 200.00 206.00 2,137,400 0
04-Mar-2022 214.00 220.00 210.00 212.00 1,818,300 0
02-Mar-2022 222.00 222.00 210.00 214.00 2,404,400 0
01-Mar-2022 214.00 250.00 212.00 220.00 13,330,200 0
25-Feb-2022 218.00 228.00 214.00 214.00 2,282,500 0
24-Feb-2022 240.00 242.00 224.00 224.00 5,756,700 0
23-Feb-2022 240.00 310.00 240.00 240.00 86,735,800 0
22-Feb-2022 204.00 256.00 204.00 256.00 30,216,800 0
21-Feb-2022 202.00 206.00 200.00 206.00 608,900 0
18-Feb-2022 204.00 204.00 200.00 202.00 445,100 0
17-Feb-2022 202.00 202.00 200.00 202.00 373,700 0
16-Feb-2022 204.00 204.00 200.00 200.00 603,000 0
15-Feb-2022 204.00 206.00 200.00 204.00 394,300 0
14-Feb-2022 206.00 208.00 204.00 204.00 312,100 0
11-Feb-2022 206.00 208.00 200.00 206.00 370,800 0
10-Feb-2022 212.00 214.00 202.00 206.00 1,105,300 0
09-Feb-2022 200.00 222.00 196.00 212.00 4,881,200 0
08-Feb-2022 202.00 202.00 199.00 200.00 152,000 0
07-Feb-2022 200.00 204.00 200.00 202.00 950,900 0
04-Feb-2022 202.00 202.00 199.00 200.00 139,700 0
03-Feb-2022 202.00 206.00 198.00 202.00 303,900 0
02-Feb-2022 196.00 202.00 196.00 202.00 1,058,200 0
31-Jan-2022 198.00 198.00 194.00 196.00 641,900 0
28-Jan-2022 199.00 199.00 193.00 197.00 428,300 0
27-Jan-2022 200.00 206.00 198.00 199.00 388,800 0
26-Jan-2022 210.00 210.00 200.00 206.00 520,200 0
25-Jan-2022 220.00 222.00 206.00 208.00 1,850,000 0
24-Jan-2022 226.00 226.00 218.00 220.00 642,400 0
21-Jan-2022 216.00 230.00 216.00 226.00 1,863,800 0
20-Jan-2022 222.00 222.00 216.00 216.00 416,000 0
19-Jan-2022 222.00 224.00 216.00 222.00 125,800 0
18-Jan-2022 226.00 230.00 220.00 224.00 347,300 0
17-Jan-2022 228.00 228.00 220.00 224.00 796,600 0
14-Jan-2022 224.00 228.00 222.00 228.00 421,300 0
13-Jan-2022 224.00 240.00 222.00 224.00 449,200 0
12-Jan-2022 226.00 228.00 222.00 224.00 366,600 0
11-Jan-2022 230.00 232.00 222.00 228.00 400,300 0
10-Jan-2022 232.00 232.00 222.00 230.00 685,600 0
07-Jan-2022 230.00 234.00 226.00 230.00 560,300 0
06-Jan-2022 232.00 238.00 224.00 230.00 454,500 0
05-Jan-2022 228.00 248.00 226.00 232.00 2,351,900 0
04-Jan-2022 226.00 230.00 220.00 226.00 952,700 0
03-Jan-2022 226.00 232.00 222.00 226.00 756,300 0
30-Dec-2021 232.00 238.00 222.00 230.00 834,700 0
29-Dec-2021 244.00 244.00 228.00 232.00 1,309,200 0
28-Dec-2021 244.00 246.00 238.00 238.00 541,500 0
27-Dec-2021 244.00 244.00 238.00 244.00 534,600 0
24-Dec-2021 244.00 246.00 240.00 244.00 247,400 0
23-Dec-2021 250.00 250.00 238.00 244.00 434,100 0
22-Dec-2021 240.00 252.00 240.00 248.00 667,100 0
21-Dec-2021 242.00 250.00 238.00 242.00 495,100 0
20-Dec-2021 246.00 250.00 242.00 244.00 271,700 0
17-Dec-2021 254.00 258.00 240.00 248.00 466,300 0
16-Dec-2021 260.00 260.00 250.00 254.00 681,100 0
15-Dec-2021 258.00 262.00 252.00 258.00 751,400 0
14-Dec-2021 266.00 266.00 258.00 260.00 501,400 0
13-Dec-2021 262.00 266.00 258.00 266.00 1,749,600 0
10-Dec-2021 266.00 266.00 258.00 262.00 1,601,600 0
09-Dec-2021 252.00 262.00 252.00 262.00 1,836,700 0
08-Dec-2021 264.00 264.00 250.00 252.00 2,289,800 0
07-Dec-2021 272.00 278.00 256.00 264.00 6,172,600 0
06-Dec-2021 248.00 302.00 248.00 270.00 30,220,000 0
03-Dec-2021 256.00 256.00 248.00 248.00 1,343,500 0
02-Dec-2021 254.00 256.00 248.00 252.00 1,280,600 0
01-Dec-2021 248.00 256.00 248.00 250.00 2,321,600 0
30-Nov-2021 248.00 260.00 246.00 248.00 4,592,600 0
29-Nov-2021 252.00 252.00 234.00 246.00 3,816,400 0
26-Nov-2021 264.00 264.00 250.00 250.00 3,503,300 0
25-Nov-2021 264.00 270.00 260.00 262.00 1,666,200 0
24-Nov-2021 272.00 274.00 264.00 268.00 2,155,700 0
23-Nov-2021 274.00 278.00 270.00 270.00 1,569,400 0
22-Nov-2021 274.00 276.00 270.00 274.00 2,569,700 0
19-Nov-2021 272.00 278.00 268.00 274.00 3,300,100 0
18-Nov-2021 276.00 280.00 270.00 274.00 2,781,500 0
17-Nov-2021 280.00 284.00 272.00 278.00 2,978,600 0
16-Nov-2021 286.00 288.00 278.00 280.00 3,656,700 0
15-Nov-2021 290.00 292.00 280.00 286.00 5,168,100 0
12-Nov-2021 300.00 300.00 286.00 290.00 5,631,500 0
11-Nov-2021 298.00 300.00 294.00 296.00 5,063,500 0
10-Nov-2021 310.00 312.00 294.00 298.00 9,105,800 0
09-Nov-2021 294.00 312.00 294.00 308.00 21,643,300 0
08-Nov-2021 308.00 308.00 290.00 294.00 13,428,000 0
05-Nov-2021 306.00 324.00 290.00 308.00 49,146,500 0
04-Nov-2021 328.00 330.00 306.00 306.00 26,044,200 0
03-Nov-2021 360.00 386.00 324.00 328.00 158,743,000 0
02-Nov-2021 342.00 436.00 326.00 348.00 296,562,000 0
01-Nov-2021 350.00 350.00 330.00 350.00 65,012,200 0