Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
06-Oct-2025 181.00 188.00 181.00 184.00 196,000 0
03-Oct-2025 184.00 190.00 177.00 180.00 540,000 0
02-Oct-2025 190.00 190.00 178.00 184.00 97,500 0
01-Oct-2025 187.00 189.00 178.00 186.00 150,400 0
30-Sep-2025 185.00 195.00 185.00 186.00 405,300 0
29-Sep-2025 185.00 188.00 180.00 185.00 98,500 0
26-Sep-2025 186.00 189.00 182.00 184.00 272,200 0
25-Sep-2025 186.00 192.00 172.00 182.00 959,900 0
24-Sep-2025 191.00 199.00 176.00 180.00 1,940,600 0
23-Sep-2025 185.00 200.00 182.00 186.00 1,442,800 0
22-Sep-2025 178.00 185.00 173.00 185.00 619,600 0
19-Sep-2025 181.00 202.00 175.00 177.00 1,676,700 0
18-Sep-2025 180.00 187.00 177.00 180.00 351,000 0
17-Sep-2025 177.00 182.00 177.00 180.00 187,700 0
16-Sep-2025 180.00 181.00 176.00 177.00 179,700 0
15-Sep-2025 171.00 181.00 170.00 176.00 1,190,600 0
12-Sep-2025 170.00 172.00 166.00 170.00 194,900 0
11-Sep-2025 171.00 172.00 166.00 170.00 665,600 0
10-Sep-2025 178.00 180.00 165.00 171.00 1,013,300 0
09-Sep-2025 180.00 183.00 172.00 177.00 312,600 0
08-Sep-2025 183.00 189.00 176.00 183.00 101,500 0
04-Sep-2025 180.00 186.00 175.00 183.00 275,600 0
03-Sep-2025 181.00 185.00 175.00 181.00 135,500 0
02-Sep-2025 179.00 184.00 171.00 180.00 108,400 0
01-Sep-2025 181.00 181.00 174.00 179.00 198,200 0
29-Aug-2025 181.00 185.00 176.00 181.00 91,900 0
28-Aug-2025 185.00 190.00 178.00 184.00 85,000 0
27-Aug-2025 184.00 186.00 179.00 185.00 279,600 0
26-Aug-2025 190.00 191.00 183.00 184.00 516,800 0
25-Aug-2025 194.00 196.00 189.00 190.00 269,400 0
22-Aug-2025 202.00 208.00 188.00 196.00 757,200 0
21-Aug-2025 189.00 206.00 188.00 199.00 1,118,400 0
20-Aug-2025 192.00 192.00 187.00 191.00 104,900 0
19-Aug-2025 195.00 195.00 174.00 187.00 468,800 0
15-Aug-2025 191.00 200.00 187.00 191.00 648,500 0
14-Aug-2025 188.00 195.00 186.00 190.00 403,700 0
13-Aug-2025 188.00 190.00 185.00 185.00 352,600 0
12-Aug-2025 181.00 188.00 181.00 188.00 837,500 0
11-Aug-2025 181.00 183.00 179.00 181.00 102,100 0
08-Aug-2025 183.00 183.00 180.00 181.00 26,400 0
07-Aug-2025 184.00 184.00 180.00 183.00 119,000 0
06-Aug-2025 183.00 187.00 179.00 183.00 142,400 0
05-Aug-2025 184.00 185.00 179.00 184.00 83,100 0
04-Aug-2025 180.00 188.00 177.00 185.00 144,900 0
01-Aug-2025 179.00 180.00 177.00 180.00 57,300 0
31-Jul-2025 175.00 180.00 175.00 179.00 35,100 0
30-Jul-2025 174.00 182.00 174.00 178.00 69,700 0
29-Jul-2025 175.00 179.00 174.00 174.00 88,000 0
28-Jul-2025 183.00 183.00 174.00 179.00 127,000 0
25-Jul-2025 182.00 183.00 176.00 181.00 28,500 0
24-Jul-2025 183.00 188.00 175.00 183.00 64,300 0
23-Jul-2025 178.00 188.00 175.00 183.00 298,100 0
22-Jul-2025 180.00 180.00 171.00 177.00 81,600 0
21-Jul-2025 175.00 179.00 171.00 172.00 73,300 0
18-Jul-2025 168.00 180.00 166.00 175.00 580,500 0
17-Jul-2025 173.00 178.00 168.00 168.00 237,900 0
16-Jul-2025 177.00 180.00 155.00 173.00 726,200 0
15-Jul-2025 181.00 194.00 176.00 180.00 186,500 0
14-Jul-2025 180.00 183.00 180.00 180.00 135,800 0
11-Jul-2025 179.00 184.00 175.00 184.00 68,600 0
10-Jul-2025 182.00 185.00 174.00 179.00 91,200 0
09-Jul-2025 178.00 186.00 176.00 182.00 78,200 0
08-Jul-2025 178.00 179.00 173.00 178.00 14,900 0
07-Jul-2025 190.00 190.00 172.00 178.00 158,300 0
04-Jul-2025 176.00 200.00 175.00 188.00 400,700 0
03-Jul-2025 173.00 179.00 167.00 177.00 33,900 0
02-Jul-2025 181.00 184.00 170.00 171.00 71,700 0
01-Jul-2025 173.00 182.00 173.00 177.00 42,600 0
30-Jun-2025 174.00 183.00 172.00 175.00 22,100 0
26-Jun-2025 175.00 177.00 174.00 175.00 57,900 0
25-Jun-2025 187.00 187.00 176.00 179.00 264,000 0
24-Jun-2025 179.00 189.00 176.00 183.00 50,400 0
23-Jun-2025 183.00 183.00 174.00 179.00 267,300 0
20-Jun-2025 171.00 193.00 157.00 183.00 728,800 0
19-Jun-2025 177.00 180.00 163.00 173.00 238,300 0
18-Jun-2025 182.00 185.00 168.00 179.00 1,588,700 0
17-Jun-2025 163.00 182.00 160.00 182.00 1,062,200 0
16-Jun-2025 160.00 179.00 157.00 163.00 673,800 0
13-Jun-2025 159.00 161.00 157.00 159.00 68,700 0
12-Jun-2025 157.00 165.00 157.00 158.00 168,200 0
11-Jun-2025 157.00 159.00 153.00 157.00 257,000 0
10-Jun-2025 158.00 158.00 156.00 157.00 71,200 0
05-Jun-2025 155.00 158.00 155.00 158.00 34,200 0
04-Jun-2025 158.00 159.00 154.00 157.00 59,400 0
03-Jun-2025 158.00 160.00 157.00 160.00 95,800 0
02-Jun-2025 158.00 158.00 154.00 158.00 47,100 0
28-May-2025 157.00 158.00 153.00 158.00 366,200 0
27-May-2025 158.00 159.00 155.00 158.00 43,600 0
26-May-2025 156.00 158.00 156.00 156.00 31,600 0
23-May-2025 156.00 156.00 153.00 155.00 86,900 0
22-May-2025 159.00 159.00 154.00 157.00 104,900 0
21-May-2025 161.00 162.00 155.00 157.00 177,500 0
20-May-2025 161.00 165.00 159.00 160.00 87,600 0
19-May-2025 157.00 169.00 156.00 158.00 512,700 0
16-May-2025 157.00 157.00 156.00 156.00 7,700 0
15-May-2025 159.00 159.00 154.00 157.00 82,600 0
14-May-2025 157.00 158.00 157.00 157.00 16,800 0
09-May-2025 158.00 159.00 157.00 157.00 4,400 0
08-May-2025 162.00 162.00 157.00 159.00 3,500 0
07-May-2025 159.00 160.00 156.00 159.00 36,200 0