Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 139.00 140.00 137.00 139.00 32,300 0
25-Aug-2023 139.00 140.00 139.00 140.00 25,700 0
24-Aug-2023 141.00 141.00 138.00 140.00 44,100 0
23-Aug-2023 141.00 141.00 138.00 141.00 32,000 0
22-Aug-2023 141.00 142.00 139.00 141.00 164,900 0
21-Aug-2023 141.00 142.00 139.00 141.00 21,100 0
18-Aug-2023 140.00 142.00 140.00 141.00 34,800 0
16-Aug-2023 140.00 140.00 138.00 140.00 62,200 0
15-Aug-2023 140.00 142.00 138.00 142.00 114,300 0
14-Aug-2023 141.00 141.00 139.00 140.00 34,700 0
11-Aug-2023 142.00 147.00 139.00 141.00 292,900 0
10-Aug-2023 144.00 149.00 142.00 146.00 67,700 0
09-Aug-2023 145.00 150.00 138.00 145.00 277,400 0
08-Aug-2023 139.00 150.00 139.00 145.00 180,000 0
07-Aug-2023 139.00 140.00 137.00 139.00 216,300 0
04-Aug-2023 144.00 145.00 135.00 139.00 286,600 0
03-Aug-2023 142.00 145.00 142.00 143.00 167,600 0
02-Aug-2023 147.00 156.00 139.00 142.00 2,645,900 0
01-Aug-2023 152.00 158.00 146.00 147.00 952,700 0
31-Jul-2023 147.00 162.00 146.00 152.00 754,600 0
28-Jul-2023 149.00 151.00 147.00 149.00 154,400 0
27-Jul-2023 140.00 164.00 140.00 149.00 1,102,300 0
26-Jul-2023 149.00 149.00 137.00 145.00 511,700 0
25-Jul-2023 153.00 153.00 146.00 149.00 269,000 0
24-Jul-2023 146.00 157.00 146.00 155.00 321,600 0
21-Jul-2023 150.00 150.00 146.00 147.00 53,800 0
20-Jul-2023 147.00 151.00 146.00 150.00 300,300 0
18-Jul-2023 143.00 148.00 141.00 146.00 255,900 0
17-Jul-2023 145.00 145.00 143.00 145.00 41,900 0
14-Jul-2023 145.00 146.00 143.00 145.00 24,400 0
13-Jul-2023 143.00 145.00 143.00 145.00 45,800 0
12-Jul-2023 144.00 144.00 143.00 143.00 5,500 0
11-Jul-2023 145.00 145.00 143.00 143.00 17,000 0
10-Jul-2023 142.00 147.00 141.00 145.00 87,400 0
07-Jul-2023 143.00 147.00 140.00 142.00 153,600 0
06-Jul-2023 142.00 142.00 140.00 142.00 49,600 0
05-Jul-2023 143.00 144.00 140.00 142.00 82,700 0
04-Jul-2023 144.00 144.00 140.00 143.00 67,900 0
03-Jul-2023 142.00 145.00 140.00 144.00 130,200 0
27-Jun-2023 145.00 145.00 139.00 142.00 194,800 0
26-Jun-2023 144.00 146.00 141.00 145.00 23,100 0
23-Jun-2023 147.00 147.00 141.00 147.00 111,300 0
22-Jun-2023 143.00 150.00 142.00 148.00 100,900 0
21-Jun-2023 142.00 144.00 141.00 143.00 14,500 0
20-Jun-2023 143.00 145.00 141.00 143.00 12,500 0
19-Jun-2023 143.00 146.00 142.00 143.00 24,900 0
16-Jun-2023 143.00 147.00 142.00 145.00 61,800 0
15-Jun-2023 142.00 144.00 141.00 144.00 23,800 0
14-Jun-2023 143.00 143.00 141.00 142.00 9,900 0
13-Jun-2023 141.00 143.00 140.00 143.00 34,400 0
12-Jun-2023 143.00 147.00 139.00 141.00 162,600 0
09-Jun-2023 143.00 145.00 143.00 143.00 17,300 0
08-Jun-2023 144.00 147.00 143.00 145.00 33,300 0
07-Jun-2023 145.00 145.00 142.00 144.00 78,000 0