Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 142.00 150.00 141.00 147.00 99,000 0
05-Jun-2023 143.00 145.00 139.00 143.00 68,900 0
31-May-2023 143.00 153.00 138.00 143.00 160,200 0
30-May-2023 143.00 144.00 140.00 142.00 114,700 0
29-May-2023 145.00 147.00 142.00 143.00 41,700 0
26-May-2023 145.00 147.00 139.00 144.00 169,300 0
25-May-2023 142.00 151.00 140.00 147.00 487,900 0
24-May-2023 139.00 143.00 138.00 141.00 115,600 0
23-May-2023 140.00 140.00 137.00 139.00 82,500 0
22-May-2023 143.00 144.00 139.00 141.00 135,700 0
19-May-2023 145.00 155.00 137.00 143.00 331,900 0
17-May-2023 149.00 158.00 141.00 145.00 799,900 0
16-May-2023 143.00 152.00 142.00 151.00 132,000 0
15-May-2023 145.00 145.00 141.00 144.00 121,900 0
12-May-2023 146.00 149.00 145.00 146.00 28,900 0
11-May-2023 146.00 155.00 144.00 146.00 216,600 0
10-May-2023 143.00 147.00 141.00 147.00 223,300 0
09-May-2023 142.00 145.00 140.00 143.00 93,700 0
08-May-2023 144.00 147.00 141.00 143.00 103,800 0
05-May-2023 146.00 147.00 143.00 144.00 50,400 0
04-May-2023 146.00 148.00 140.00 146.00 83,300 0
03-May-2023 149.00 149.00 141.00 144.00 492,200 0
02-May-2023 153.00 165.00 144.00 144.00 455,400 0
28-Apr-2023 164.00 164.00 153.00 153.00 483,600 0
27-Apr-2023 163.00 164.00 162.00 164.00 86,500 0
26-Apr-2023 169.00 169.00 163.00 164.00 136,600 0
18-Apr-2023 164.00 169.00 160.00 168.00 5,600 0
17-Apr-2023 162.00 172.00 157.00 169.00 64,500 0
14-Apr-2023 164.00 169.00 157.00 164.00 108,700 0
13-Apr-2023 162.00 167.00 161.00 164.00 95,600 0
12-Apr-2023 164.00 166.00 161.00 162.00 46,800 0
11-Apr-2023 164.00 169.00 161.00 164.00 34,800 0
10-Apr-2023 163.00 165.00 159.00 164.00 158,800 0
06-Apr-2023 167.00 170.00 161.00 167.00 141,900 0
05-Apr-2023 169.00 169.00 165.00 169.00 15,400 0
04-Apr-2023 169.00 170.00 167.00 167.00 28,300 0
03-Apr-2023 168.00 178.00 165.00 169.00 1,076,900 0
31-Mar-2023 174.00 178.00 171.00 177.00 45,700 0
30-Mar-2023 174.00 178.00 166.00 174.00 326,700 0
29-Mar-2023 171.00 174.00 168.00 174.00 72,300 0
28-Mar-2023 168.00 180.00 168.00 170.00 78,400 0
27-Mar-2023 168.00 171.00 163.00 170.00 156,400 0
24-Mar-2023 173.00 173.00 165.00 170.00 123,000 0
21-Mar-2023 170.00 174.00 166.00 172.00 12,300 0
20-Mar-2023 177.00 177.00 166.00 174.00 146,600 0
17-Mar-2023 166.00 182.00 160.00 177.00 184,900 0