Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
06-May-2025 159.00 162.00 158.00 159.00 76,100 0
05-May-2025 158.00 164.00 158.00 159.00 76,600 0
02-May-2025 157.00 160.00 157.00 158.00 29,700 0
30-Apr-2025 157.00 166.00 150.00 157.00 354,500 0
29-Apr-2025 162.00 167.00 146.00 157.00 273,800 0
28-Apr-2025 166.00 167.00 151.00 159.00 175,100 0
25-Apr-2025 155.00 174.00 155.00 164.00 454,100 0
24-Apr-2025 158.00 158.00 140.00 155.00 59,500 0
23-Apr-2025 156.00 158.00 155.00 157.00 56,800 0
22-Apr-2025 154.00 159.00 153.00 156.00 31,700 0
21-Apr-2025 158.00 160.00 147.00 155.00 137,000 0
17-Apr-2025 157.00 162.00 151.00 157.00 102,000 0
16-Apr-2025 158.00 158.00 148.00 157.00 231,600 0
15-Apr-2025 160.00 160.00 152.00 159.00 110,000 0
14-Apr-2025 155.00 161.00 152.00 160.00 12,900 0
11-Apr-2025 158.00 162.00 155.00 156.00 49,300 0
10-Apr-2025 158.00 158.00 152.00 156.00 23,200 0
09-Apr-2025 143.00 155.00 143.00 152.00 12,900 0
08-Apr-2025 152.00 160.00 143.00 148.00 579,900 0
27-Mar-2025 155.00 157.00 151.00 153.00 63,000 0
26-Mar-2025 148.00 156.00 146.00 154.00 93,400 0
25-Mar-2025 144.00 152.00 144.00 148.00 48,900 0
24-Mar-2025 152.00 157.00 140.00 144.00 106,400 0
21-Mar-2025 159.00 161.00 150.00 151.00 558,200 0
20-Mar-2025 162.00 169.00 160.00 162.00 48,700 0
19-Mar-2025 163.00 166.00 160.00 162.00 43,700 0
18-Mar-2025 162.00 166.00 160.00 161.00 30,800 0
17-Mar-2025 166.00 170.00 162.00 164.00 166,100 0
14-Mar-2025 166.00 168.00 163.00 166.00 3,100 0
13-Mar-2025 165.00 167.00 162.00 166.00 43,000 0
12-Mar-2025 165.00 170.00 160.00 162.00 75,300 0
11-Mar-2025 168.00 168.00 165.00 165.00 18,100 0
10-Mar-2025 167.00 168.00 166.00 168.00 51,000 0
07-Mar-2025 169.00 170.00 167.00 168.00 25,600 0
06-Mar-2025 167.00 177.00 167.00 168.00 21,200 0
05-Mar-2025 167.00 171.00 165.00 167.00 75,600 0
04-Mar-2025 170.00 179.00 164.00 171.00 47,400 0
03-Mar-2025 174.00 180.00 166.00 171.00 48,800 0
28-Feb-2025 175.00 175.00 168.00 170.00 215,000 0
27-Feb-2025 175.00 181.00 170.00 170.00 85,700 0
26-Feb-2025 170.00 179.00 168.00 175.00 99,600 0
25-Feb-2025 177.00 180.00 170.00 170.00 96,500 0
24-Feb-2025 170.00 187.00 169.00 177.00 1,396,500 0
21-Feb-2025 169.00 170.00 166.00 169.00 17,300 0
20-Feb-2025 168.00 170.00 167.00 169.00 14,800 0
19-Feb-2025 170.00 170.00 168.00 168.00 33,800 0
18-Feb-2025 169.00 170.00 168.00 170.00 102,400 0
17-Feb-2025 162.00 169.00 162.00 167.00 231,600 0
14-Feb-2025 166.00 166.00 162.00 164.00 135,000 0
13-Feb-2025 168.00 168.00 164.00 166.00 45,500 0
12-Feb-2025 163.00 168.00 163.00 168.00 195,000 0
11-Feb-2025 170.00 170.00 161.00 164.00 74,600 0
10-Feb-2025 163.00 181.00 162.00 168.00 680,900 0
07-Feb-2025 172.00 190.00 160.00 163.00 800,100 0
06-Feb-2025 173.00 176.00 170.00 173.00 248,100 0
05-Feb-2025 174.00 180.00 171.00 174.00 60,400 0
04-Feb-2025 174.00 176.00 172.00 176.00 132,200 0
03-Feb-2025 177.00 177.00 170.00 175.00 107,400 0
31-Jan-2025 176.00 180.00 173.00 176.00 71,600 0
30-Jan-2025 179.00 180.00 174.00 176.00 121,200 0
24-Jan-2025 182.00 182.00 173.00 180.00 191,100 0
23-Jan-2025 183.00 183.00 175.00 180.00 35,400 0
22-Jan-2025 180.00 184.00 179.00 183.00 212,300 0
21-Jan-2025 178.00 183.00 177.00 177.00 62,000 0
20-Jan-2025 178.00 178.00 171.00 178.00 72,600 0
17-Jan-2025 184.00 184.00 179.00 181.00 93,400 0
16-Jan-2025 182.00 184.00 179.00 179.00 92,700 0
15-Jan-2025 180.00 186.00 173.00 182.00 275,400 0
14-Jan-2025 175.00 181.00 174.00 180.00 145,600 0
13-Jan-2025 184.00 184.00 175.00 175.00 123,900 0
10-Jan-2025 182.00 182.00 177.00 182.00 98,900 0
09-Jan-2025 180.00 185.00 178.00 182.00 290,400 0
08-Jan-2025 179.00 189.00 174.00 182.00 432,900 0
07-Jan-2025 178.00 179.00 173.00 179.00 163,100 0
06-Jan-2025 183.00 183.00 177.00 180.00 76,000 0
03-Jan-2025 180.00 180.00 178.00 179.00 59,000 0
02-Jan-2025 178.00 186.00 178.00 180.00 476,700 0
30-Dec-2024 176.00 180.00 171.00 175.00 30,300 0
27-Dec-2024 178.00 182.00 176.00 176.00 128,300 0
24-Dec-2024 178.00 178.00 176.00 177.00 165,700 0
23-Dec-2024 178.00 180.00 175.00 178.00 59,500 0
20-Dec-2024 179.00 183.00 176.00 178.00 149,600 0
19-Dec-2024 175.00 179.00 170.00 179.00 162,100 0
18-Dec-2024 171.00 190.00 171.00 179.00 362,600 0
17-Dec-2024 184.00 184.00 170.00 170.00 450,600 0
16-Dec-2024 185.00 185.00 179.00 184.00 126,300 0
13-Dec-2024 180.00 190.00 178.00 182.00 457,300 0
12-Dec-2024 180.00 182.00 176.00 180.00 397,700 0
11-Dec-2024 176.00 184.00 175.00 180.00 556,800 0
10-Dec-2024 174.00 177.00 173.00 175.00 322,700 0
09-Dec-2024 172.00 176.00 172.00 174.00 280,700 0
06-Dec-2024 172.00 176.00 168.00 173.00 221,600 0
05-Dec-2024 170.00 175.00 167.00 171.00 196,400 0
04-Dec-2024 167.00 175.00 163.00 170.00 506,600 0
03-Dec-2024 162.00 172.00 162.00 167.00 156,000 0
02-Dec-2024 165.00 176.00 160.00 162.00 724,000 0
29-Nov-2024 168.00 170.00 163.00 163.00 157,100 0
28-Nov-2024 170.00 171.00 166.00 167.00 163,000 0
26-Nov-2024 173.00 173.00 168.00 169.00 87,300 0
25-Nov-2024 170.00 179.00 168.00 173.00 758,100 0