Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
22-Nov-2024 168.00 172.00 168.00 170.00 104,000 0
21-Nov-2024 171.00 171.00 166.00 170.00 197,300 0
20-Nov-2024 173.00 175.00 168.00 169.00 222,200 0
19-Nov-2024 168.00 180.00 168.00 169.00 504,200 0
18-Nov-2024 172.00 172.00 167.00 168.00 178,700 0
15-Nov-2024 173.00 174.00 168.00 170.00 311,500 0
14-Nov-2024 179.00 179.00 171.00 173.00 534,800 0
13-Nov-2024 176.00 183.00 174.00 174.00 446,000 0
12-Nov-2024 179.00 179.00 173.00 174.00 252,500 0
11-Nov-2024 174.00 192.00 174.00 176.00 2,010,900 0
08-Nov-2024 173.00 176.00 172.00 174.00 351,900 0
07-Nov-2024 182.00 183.00 170.00 173.00 1,475,400 0
06-Nov-2024 204.00 212.00 180.00 182.00 5,999,200 0
05-Nov-2024 173.00 226.00 170.00 204.00 26,936,200 0
04-Nov-2024 179.00 179.00 171.00 173.00 233,700 0
01-Nov-2024 178.00 182.00 177.00 178.00 304,400 0
31-Oct-2024 185.00 186.00 177.00 177.00 511,600 0
30-Oct-2024 184.00 188.00 180.00 185.00 367,200 0
29-Oct-2024 188.00 189.00 184.00 184.00 150,700 0
28-Oct-2024 187.00 192.00 183.00 187.00 607,200 0
25-Oct-2024 187.00 193.00 185.00 186.00 326,800 0
24-Oct-2024 191.00 195.00 184.00 187.00 207,700 0
23-Oct-2024 188.00 190.00 183.00 188.00 313,300 0
22-Oct-2024 192.00 192.00 184.00 188.00 616,000 0
21-Oct-2024 195.00 198.00 185.00 190.00 1,156,800 0
18-Oct-2024 199.00 204.00 193.00 195.00 627,200 0
17-Oct-2024 198.00 200.00 194.00 198.00 525,000 0
16-Oct-2024 192.00 210.00 191.00 198.00 2,050,900 0
15-Oct-2024 192.00 195.00 190.00 191.00 346,200 0
14-Oct-2024 193.00 195.00 191.00 192.00 90,400 0
11-Oct-2024 192.00 199.00 191.00 191.00 266,600 0
10-Oct-2024 192.00 206.00 190.00 191.00 207,800 0
09-Oct-2024 197.00 210.00 187.00 192.00 1,594,000 0
08-Oct-2024 204.00 204.00 189.00 198.00 1,396,100 0
07-Oct-2024 204.00 206.00 198.00 202.00 584,800 0
04-Oct-2024 200.00 210.00 198.00 204.00 1,251,700 0
03-Oct-2024 202.00 232.00 199.00 200.00 5,995,600 0
02-Oct-2024 220.00 224.00 199.00 200.00 3,520,900 0
01-Oct-2024 210.00 244.00 208.00 220.00 18,627,100 0
30-Sep-2024 178.00 232.00 178.00 206.00 20,246,200 0
27-Sep-2024 180.00 192.00 177.00 178.00 1,764,900 0
26-Sep-2024 183.00 187.00 178.00 179.00 650,300 0
25-Sep-2024 190.00 190.00 182.00 183.00 681,100 0
24-Sep-2024 198.00 198.00 184.00 190.00 640,100 0
23-Sep-2024 200.00 200.00 191.00 194.00 556,800 0
20-Sep-2024 200.00 210.00 186.00 202.00 1,378,300 0
19-Sep-2024 210.00 210.00 200.00 200.00 752,000 0
18-Sep-2024 208.00 224.00 204.00 208.00 3,253,800 0
17-Sep-2024 260.00 260.00 198.00 208.00 14,311,300 0
13-Sep-2024 175.00 230.00 175.00 230.00 15,141,100 0
12-Sep-2024 178.00 178.00 163.00 171.00 584,400 0
11-Sep-2024 166.00 169.00 162.00 168.00 111,400 0
10-Sep-2024 165.00 165.00 162.00 163.00 86,200 0
09-Sep-2024 166.00 170.00 165.00 166.00 115,500 0
06-Sep-2024 166.00 169.00 159.00 166.00 71,700 0
05-Sep-2024 168.00 168.00 164.00 167.00 27,000 0
04-Sep-2024 163.00 171.00 162.00 168.00 309,100 0
03-Sep-2024 164.00 164.00 161.00 163.00 60,900 0
02-Sep-2024 170.00 170.00 161.00 162.00 280,600 0
30-Aug-2024 170.00 171.00 168.00 168.00 375,000 0
29-Aug-2024 170.00 173.00 168.00 171.00 447,800 0
28-Aug-2024 169.00 172.00 168.00 170.00 103,100 0
27-Aug-2024 170.00 170.00 168.00 169.00 62,600 0
26-Aug-2024 169.00 172.00 167.00 170.00 139,700 0
23-Aug-2024 170.00 170.00 166.00 166.00 90,700 0
22-Aug-2024 170.00 170.00 160.00 170.00 65,800 0
21-Aug-2024 168.00 172.00 167.00 170.00 58,900 0
20-Aug-2024 170.00 173.00 168.00 168.00 128,800 0
19-Aug-2024 174.00 174.00 170.00 170.00 67,100 0
16-Aug-2024 174.00 175.00 170.00 174.00 66,800 0
15-Aug-2024 175.00 175.00 170.00 174.00 65,300 0
14-Aug-2024 174.00 176.00 170.00 175.00 345,700 0
13-Aug-2024 175.00 179.00 168.00 174.00 611,600 0
12-Aug-2024 169.00 170.00 168.00 170.00 573,500 0
09-Aug-2024 169.00 170.00 168.00 169.00 605,500 0
08-Aug-2024 169.00 170.00 166.00 169.00 323,400 0
07-Aug-2024 166.00 170.00 166.00 169.00 196,400 0
06-Aug-2024 165.00 173.00 165.00 169.00 519,100 0
05-Aug-2024 166.00 169.00 164.00 167.00 530,400 0
02-Aug-2024 170.00 170.00 165.00 170.00 928,000 0
01-Aug-2024 161.00 170.00 161.00 170.00 394,500 0
31-Jul-2024 163.00 163.00 160.00 161.00 25,000 0
30-Jul-2024 165.00 165.00 160.00 160.00 224,800 0
29-Jul-2024 168.00 168.00 161.00 165.00 604,200 0
26-Jul-2024 170.00 173.00 168.00 169.00 267,000 0
25-Jul-2024 172.00 174.00 168.00 169.00 890,200 0
24-Jul-2024 170.00 194.00 162.00 169.00 7,576,000 0
23-Jul-2024 161.00 161.00 159.00 161.00 55,000 0
22-Jul-2024 162.00 162.00 160.00 161.00 48,900 0
19-Jul-2024 165.00 165.00 161.00 162.00 87,500 0
18-Jul-2024 165.00 165.00 161.00 162.00 31,500 0
17-Jul-2024 167.00 170.00 163.00 165.00 250,600 0
16-Jul-2024 171.00 172.00 164.00 166.00 45,400 0
15-Jul-2024 177.00 177.00 170.00 173.00 66,200 0
12-Jul-2024 176.00 180.00 172.00 178.00 116,100 0
11-Jul-2024 170.00 180.00 168.00 176.00 384,900 0
10-Jul-2024 178.00 178.00 170.00 170.00 81,300 0
09-Jul-2024 177.00 180.00 172.00 178.00 51,400 0
08-Jul-2024 174.00 179.00 170.00 177.00 18,400 0
05-Jul-2024 174.00 175.00 169.00 175.00 37,200 0