Price History - BOBA

Kembali ke Company
Ticker: BOBA
Company: PT Formosa Ingredient Factory Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 172.00 183.00 164.00 165.00 584,500 0
15-Mar-2023 166.00 176.00 161.00 175.00 179,400 0
14-Mar-2023 175.00 175.00 165.00 165.00 195,900 0
13-Mar-2023 171.00 177.00 170.00 173.00 30,900 0
10-Mar-2023 181.00 181.00 169.00 170.00 755,600 0
09-Mar-2023 180.00 183.00 180.00 181.00 22,000 0
08-Mar-2023 183.00 183.00 179.00 180.00 275,600 0
07-Mar-2023 183.00 186.00 180.00 183.00 272,500 0
06-Mar-2023 183.00 184.00 182.00 183.00 50,000 0
03-Mar-2023 182.00 185.00 180.00 183.00 53,300 0
02-Mar-2023 183.00 191.00 182.00 182.00 331,900 0
01-Mar-2023 182.00 186.00 182.00 182.00 37,400 0
28-Feb-2023 184.00 184.00 180.00 182.00 46,500 0
27-Feb-2023 180.00 184.00 177.00 184.00 351,100 0
24-Feb-2023 181.00 182.00 178.00 180.00 51,600 0
23-Feb-2023 180.00 183.00 178.00 181.00 84,700 0
22-Feb-2023 183.00 184.00 180.00 180.00 92,100 0
21-Feb-2023 185.00 187.00 183.00 184.00 189,900 0
20-Feb-2023 183.00 186.00 183.00 186.00 57,100 0
17-Feb-2023 183.00 189.00 183.00 184.00 72,300 0
16-Feb-2023 182.00 183.00 182.00 183.00 31,000 0
15-Feb-2023 184.00 184.00 180.00 182.00 257,300 0
14-Feb-2023 185.00 187.00 183.00 187.00 74,500 0
13-Feb-2023 186.00 186.00 183.00 185.00 173,200 0
10-Feb-2023 186.00 186.00 184.00 186.00 50,600 0
09-Feb-2023 185.00 187.00 184.00 186.00 24,700 0
08-Feb-2023 185.00 189.00 183.00 185.00 65,400 0
07-Feb-2023 186.00 191.00 185.00 189.00 40,400 0
06-Feb-2023 187.00 194.00 185.00 186.00 348,300 0
03-Feb-2023 187.00 187.00 184.00 186.00 89,200 0
02-Feb-2023 185.00 191.00 184.00 186.00 183,800 0
01-Feb-2023 186.00 186.00 184.00 185.00 89,000 0
31-Jan-2023 185.00 186.00 184.00 186.00 97,100 0
30-Jan-2023 186.00 186.00 184.00 185.00 39,700 0
27-Jan-2023 183.00 186.00 183.00 184.00 308,400 0
26-Jan-2023 184.00 185.00 183.00 183.00 39,400 0
25-Jan-2023 185.00 185.00 183.00 184.00 50,700 0
24-Jan-2023 186.00 186.00 182.00 184.00 50,100 0
20-Jan-2023 183.00 188.00 182.00 186.00 118,800 0
19-Jan-2023 183.00 185.00 180.00 183.00 127,100 0
18-Jan-2023 188.00 188.00 183.00 183.00 108,100 0
17-Jan-2023 185.00 193.00 182.00 188.00 383,800 0
16-Jan-2023 180.00 186.00 180.00 181.00 28,300 0
13-Jan-2023 184.00 186.00 179.00 182.00 84,000 0
12-Jan-2023 181.00 190.00 181.00 184.00 64,900 0
11-Jan-2023 180.00 190.00 176.00 180.00 302,700 0
10-Jan-2023 185.00 185.00 181.00 181.00 55,900 0
09-Jan-2023 185.00 189.00 179.00 185.00 116,300 0
06-Jan-2023 180.00 188.00 178.00 185.00 262,100 0
05-Jan-2023 185.00 185.00 175.00 180.00 77,200 0
04-Jan-2023 187.00 189.00 185.00 187.00 46,300 0
03-Jan-2023 190.00 190.00 183.00 187.00 46,600 0
02-Jan-2023 184.00 189.00 184.00 188.00 11,300 0
30-Dec-2022 178.00 192.00 178.00 184.00 669,200 0