Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
19-Jan-2024 167.00 171.00 166.00 168.00 17,500 0
18-Jan-2024 172.00 172.00 163.00 168.00 37,500 0
17-Jan-2024 168.00 172.00 168.00 172.00 69,500 0
16-Jan-2024 168.00 172.00 167.00 169.00 5,200 0
15-Jan-2024 169.00 169.00 169.00 169.00 0 0
12-Jan-2024 167.00 175.00 164.00 169.00 89,600 0
11-Jan-2024 169.00 170.00 164.00 169.00 312,900 0
10-Jan-2024 169.00 171.00 162.00 166.00 223,100 0
09-Jan-2024 169.00 173.00 164.00 167.00 119,400 0
08-Jan-2024 169.00 174.00 168.00 170.00 103,000 0
05-Jan-2024 169.00 171.00 168.00 169.00 53,900 0
04-Jan-2024 167.00 186.00 163.00 169.00 773,900 0
03-Jan-2024 167.00 185.00 166.00 168.00 260,800 0
02-Jan-2024 164.00 171.00 164.00 167.00 145,000 0
29-Dec-2023 163.00 177.00 162.00 169.00 752,100 0
28-Dec-2023 160.00 167.00 160.00 165.00 421,400 0
27-Dec-2023 163.00 165.00 156.00 160.00 343,000 0
22-Dec-2023 160.00 165.00 159.00 163.00 497,600 0
21-Dec-2023 163.00 170.00 160.00 161.00 356,400 0
20-Dec-2023 163.00 167.00 158.00 163.00 36,900 0
19-Dec-2023 156.00 172.00 156.00 163.00 162,300 0
18-Dec-2023 157.00 168.00 155.00 155.00 221,200 0
15-Dec-2023 152.00 180.00 146.00 157.00 1,150,800 0
14-Dec-2023 161.00 161.00 153.00 153.00 48,400 0
13-Dec-2023 162.00 165.00 152.00 162.00 144,800 0
12-Dec-2023 164.00 166.00 161.00 161.00 115,700 0
11-Dec-2023 166.00 167.00 162.00 166.00 132,700 0
08-Dec-2023 165.00 166.00 162.00 166.00 128,300 0
07-Dec-2023 164.00 167.00 161.00 166.00 299,500 0
06-Dec-2023 166.00 168.00 161.00 166.00 445,400 0
05-Dec-2023 167.00 168.00 162.00 167.00 195,500 0
04-Dec-2023 163.00 170.00 162.00 167.00 294,700 0
01-Dec-2023 164.00 170.00 160.00 162.00 436,000 0
30-Nov-2023 165.00 170.00 164.00 166.00 614,500 0
29-Nov-2023 169.00 169.00 164.00 165.00 352,900 0
28-Nov-2023 167.00 171.00 166.00 169.00 409,400 0
27-Nov-2023 169.00 169.00 165.00 167.00 255,000 0
24-Nov-2023 168.00 170.00 165.00 168.00 286,500 0
23-Nov-2023 165.00 170.00 164.00 168.00 294,500 0
22-Nov-2023 167.00 168.00 164.00 166.00 123,400 0
21-Nov-2023 169.00 170.00 165.00 168.00 229,200 0
20-Nov-2023 167.00 171.00 164.00 169.00 374,900 0
17-Nov-2023 169.00 180.00 164.00 166.00 1,600,700 0
16-Nov-2023 169.00 172.00 167.00 169.00 274,400 0
15-Nov-2023 170.00 175.00 165.00 169.00 412,300 0
14-Nov-2023 171.00 171.00 165.00 170.00 531,300 0
13-Nov-2023 166.00 179.00 165.00 171.00 297,000 0
10-Nov-2023 168.00 180.00 165.00 169.00 619,800 0
09-Nov-2023 171.00 172.00 167.00 167.00 524,800 0
08-Nov-2023 174.00 175.00 170.00 171.00 274,800 0
07-Nov-2023 170.00 176.00 169.00 172.00 1,134,300 0
06-Nov-2023 170.00 174.00 169.00 170.00 750,400 0
03-Nov-2023 168.00 178.00 168.00 170.00 1,056,100 0
02-Nov-2023 170.00 175.00 166.00 166.00 1,259,500 0
01-Nov-2023 165.00 179.00 165.00 170.00 1,315,000 0
31-Oct-2023 174.00 190.00 171.00 171.00 3,068,600 0
30-Oct-2023 175.00 226.00 162.00 175.00 21,936,800 0
27-Oct-2023 206.00 248.00 172.00 174.00 27,064,900 0
26-Oct-2023 156.00 199.00 156.00 199.00 12,428,500 0
25-Oct-2023 149.00 150.00 148.00 148.00 46,500 0
24-Oct-2023 148.00 151.00 147.00 149.00 180,500 0
23-Oct-2023 149.00 151.00 143.00 150.00 54,000 0
20-Oct-2023 143.00 151.00 143.00 149.00 355,100 0
19-Oct-2023 144.00 147.00 143.00 143.00 208,000 0
18-Oct-2023 143.00 146.00 141.00 143.00 29,100 0
17-Oct-2023 146.00 146.00 139.00 145.00 53,300 0
16-Oct-2023 138.00 147.00 138.00 145.00 395,200 0
13-Oct-2023 140.00 142.00 138.00 138.00 37,400 0
12-Oct-2023 141.00 142.00 141.00 142.00 37,300 0
11-Oct-2023 137.00 143.00 136.00 141.00 26,900 0
10-Oct-2023 141.00 141.00 136.00 141.00 117,100 0
09-Oct-2023 143.00 145.00 141.00 141.00 8,100 0
06-Oct-2023 144.00 146.00 143.00 143.00 9,000 0
05-Oct-2023 144.00 149.00 142.00 146.00 114,500 0
04-Oct-2023 142.00 148.00 140.00 144.00 80,500 0
03-Oct-2023 145.00 146.00 142.00 145.00 44,300 0
02-Oct-2023 141.00 148.00 138.00 148.00 124,500 0
29-Sep-2023 143.00 144.00 132.00 141.00 282,900 0
27-Sep-2023 141.00 144.00 140.00 143.00 26,100 0
26-Sep-2023 149.00 151.00 139.00 141.00 481,100 0
25-Sep-2023 143.00 151.00 142.00 149.00 81,500 0
22-Sep-2023 144.00 150.00 143.00 144.00 52,200 0
21-Sep-2023 145.00 145.00 143.00 143.00 2,400 0
20-Sep-2023 142.00 145.00 141.00 145.00 58,600 0
19-Sep-2023 144.00 148.00 141.00 144.00 41,800 0
18-Sep-2023 144.00 148.00 143.00 147.00 14,800 0
15-Sep-2023 146.00 150.00 144.00 148.00 61,000 0
14-Sep-2023 146.00 147.00 144.00 145.00 4,900 0
13-Sep-2023 149.00 149.00 142.00 147.00 60,500 0
12-Sep-2023 145.00 150.00 141.00 150.00 231,700 0
11-Sep-2023 142.00 148.00 141.00 145.00 86,100 0
08-Sep-2023 149.00 149.00 141.00 146.00 87,300 0
07-Sep-2023 150.00 151.00 145.00 149.00 63,400 0
06-Sep-2023 154.00 154.00 143.00 152.00 56,500 0
05-Sep-2023 144.00 155.00 144.00 154.00 364,500 0
04-Sep-2023 141.00 150.00 141.00 148.00 189,200 0
01-Sep-2023 139.00 149.00 138.00 147.00 269,400 0
31-Aug-2023 138.00 140.00 138.00 140.00 12,000 0
30-Aug-2023 140.00 140.00 138.00 140.00 104,100 0
29-Aug-2023 139.00 140.00 138.00 140.00 126,600 0