PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia
· Delayed Price · Currency is IDR 168.00
-6.00 (-3.45%)
At close: Mar 6, 2026
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 173.00 | 186.00 | 168.00 | 168.00 | 168.00 | -3.45% | 608,700 |
| Mar 5, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 18,300 |
| Mar 4, 2026 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | -2.26% | 176,800 |
| Mar 3, 2026 | 176.00 | 178.00 | 170.00 | 177.00 | 177.00 | 0.57% | 179,500 |
| Mar 2, 2026 | 177.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 98,700 |
| Feb 27, 2026 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | - | 20,800 |
| Feb 26, 2026 | 180.00 | 187.00 | 177.00 | 181.00 | 181.00 | 0.56% | 289,700 |
| Feb 25, 2026 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | - | 139,900 |
| Feb 24, 2026 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 0.56% | 112,100 |
| Feb 23, 2026 | 177.00 | 186.00 | 176.00 | 179.00 | 179.00 | 1.70% | 596,100 |
| Feb 20, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -2.76% | 89,900 |
| Feb 19, 2026 | 180.00 | 183.00 | 177.00 | 181.00 | 181.00 | 1.12% | 107,600 |
| Feb 18, 2026 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | - | 68,200 |
| Feb 13, 2026 | 180.00 | 187.00 | 171.00 | 179.00 | 179.00 | 0.56% | 322,600 |
| Feb 12, 2026 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.11% | 36,300 |
| Feb 11, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 83,100 |
| Feb 10, 2026 | 179.00 | 181.00 | 172.00 | 180.00 | 180.00 | 0.56% | 216,200 |
| Feb 9, 2026 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | -1.65% | 101,900 |
| Feb 6, 2026 | 178.00 | 183.00 | 171.00 | 182.00 | 182.00 | 2.25% | 296,300 |
| Feb 5, 2026 | 172.00 | 188.00 | 170.00 | 178.00 | 178.00 | 2.89% | 1,644,100 |
| Feb 4, 2026 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 100,700 |
| Feb 3, 2026 | 175.00 | 178.00 | 167.00 | 171.00 | 171.00 | -1.72% | 379,600 |
| Feb 2, 2026 | 172.00 | 181.00 | 160.00 | 174.00 | 174.00 | 1.16% | 1,578,200 |
| Jan 30, 2026 | 175.00 | 180.00 | 164.00 | 172.00 | 172.00 | -1.71% | 882,600 |
| Jan 29, 2026 | 178.00 | 178.00 | 160.00 | 175.00 | 175.00 | -1.13% | 468,600 |
| Jan 28, 2026 | 187.00 | 187.00 | 159.00 | 177.00 | 177.00 | -5.35% | 3,968,100 |
| Jan 27, 2026 | 188.00 | 197.00 | 187.00 | 187.00 | 187.00 | - | 1,738,100 |
| Jan 26, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 69,200 |
| Jan 23, 2026 | 189.00 | 191.00 | 182.00 | 187.00 | 187.00 | -0.53% | 193,000 |
| Jan 22, 2026 | 187.00 | 193.00 | 187.00 | 188.00 | 188.00 | 1.08% | 227,700 |
| Jan 21, 2026 | 182.00 | 197.00 | 182.00 | 186.00 | 186.00 | 1.09% | 680,500 |
| Jan 20, 2026 | 182.00 | 186.00 | 181.00 | 184.00 | 184.00 | - | 326,900 |
| Jan 19, 2026 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 164,900 |
| Jan 15, 2026 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1.11% | 191,600 |
| Jan 14, 2026 | 183.00 | 187.00 | 179.00 | 180.00 | 180.00 | -1.64% | 239,700 |
| Jan 13, 2026 | 184.00 | 185.00 | 179.00 | 183.00 | 183.00 | 0.55% | 84,700 |
| Jan 12, 2026 | 182.00 | 186.00 | 180.00 | 182.00 | 182.00 | - | 145,300 |
| Jan 9, 2026 | 186.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.62% | 254,900 |
| Jan 8, 2026 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 212,300 |
| Jan 7, 2026 | 183.00 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 448,400 |
| Jan 6, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.55% | 309,700 |
| Jan 5, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 313,400 |
| Jan 2, 2026 | 182.00 | 188.00 | 181.00 | 182.00 | 182.00 | - | 391,300 |
| Dec 30, 2025 | 175.00 | 187.00 | 174.00 | 182.00 | 182.00 | 4.60% | 1,734,200 |
| Dec 29, 2025 | 190.00 | 194.00 | 164.00 | 174.00 | 174.00 | -9.38% | 12,036,700 |
| Dec 24, 2025 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 202,100 |
| Dec 23, 2025 | 194.00 | 198.00 | 191.00 | 191.00 | 191.00 | -0.52% | 230,100 |
| Dec 22, 2025 | 193.00 | 195.00 | 189.00 | 192.00 | 192.00 | -0.52% | 226,900 |
| Dec 19, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 50,900 |
| Dec 18, 2025 | 196.00 | 200.00 | 188.00 | 194.00 | 194.00 | -1.02% | 710,300 |
| Dec 17, 2025 | 193.00 | 200.00 | 192.00 | 196.00 | 196.00 | 1.55% | 208,100 |
| Dec 16, 2025 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | -0.52% | 151,300 |
| Dec 15, 2025 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.57% | 275,700 |
| Dec 12, 2025 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.04% | 145,100 |
| Dec 11, 2025 | 204.00 | 208.00 | 193.00 | 193.00 | 193.00 | -4.46% | 737,500 |
| Dec 10, 2025 | 195.00 | 208.00 | 192.00 | 202.00 | 202.00 | 4.66% | 1,559,400 |
| Dec 9, 2025 | 193.00 | 197.00 | 191.00 | 193.00 | 193.00 | -2.03% | 508,200 |
| Dec 8, 2025 | 192.00 | 210.00 | 189.00 | 197.00 | 197.00 | 2.60% | 1,967,100 |
| Dec 5, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 332,200 |
| Dec 4, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.58% | 164,800 |
| Dec 3, 2025 | 192.00 | 195.00 | 187.00 | 190.00 | 190.00 | -0.52% | 277,300 |
| Dec 2, 2025 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | -0.52% | 100,600 |
| Dec 1, 2025 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | -2.04% | 239,400 |
| Nov 28, 2025 | 193.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.03% | 141,800 |
| Nov 27, 2025 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.04% | 168,900 |
| Nov 26, 2025 | 194.00 | 198.00 | 192.00 | 192.00 | 192.00 | -1.03% | 176,400 |
| Nov 25, 2025 | 195.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 284,600 |
| Nov 24, 2025 | 196.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1.03% | 264,900 |
| Nov 21, 2025 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | - | 334,200 |
| Nov 20, 2025 | 191.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1.57% | 145,800 |
| Nov 19, 2025 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 67,900 |
| Nov 18, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 150,500 |
| Nov 17, 2025 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | -0.52% | 415,300 |
| Nov 14, 2025 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1.04% | 201,600 |
| Nov 13, 2025 | 195.00 | 196.00 | 190.00 | 192.00 | 192.00 | -1.54% | 542,600 |
| Nov 12, 2025 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.52% | 314,600 |
| Nov 11, 2025 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | -3.00% | 1,123,200 |
| Nov 10, 2025 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | -2.91% | 1,333,500 |
| Nov 7, 2025 | 220.00 | 220.00 | 199.00 | 206.00 | 206.00 | -6.36% | 1,226,000 |
| Nov 6, 2025 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 5.77% | 636,200 |
| Nov 5, 2025 | 204.00 | 218.00 | 202.00 | 208.00 | 208.00 | 2.97% | 182,300 |
| Nov 4, 2025 | 208.00 | 210.00 | 195.00 | 202.00 | 202.00 | -2.88% | 299,400 |
| Nov 3, 2025 | 214.00 | 220.00 | 206.00 | 208.00 | 208.00 | -0.95% | 305,800 |
| Oct 31, 2025 | 212.00 | 224.00 | 204.00 | 210.00 | 210.00 | 0.96% | 1,244,400 |
| Oct 30, 2025 | 206.00 | 220.00 | 200.00 | 208.00 | 208.00 | 2.97% | 2,011,900 |
| Oct 29, 2025 | 202.00 | 214.00 | 202.00 | 202.00 | 202.00 | - | 419,200 |
| Oct 28, 2025 | 202.00 | 214.00 | 196.00 | 202.00 | 202.00 | 1.00% | 1,376,800 |
| Oct 27, 2025 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -3.85% | 871,000 |
| Oct 24, 2025 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | -4.59% | 2,418,300 |
| Oct 23, 2025 | 226.00 | 230.00 | 210.00 | 218.00 | 218.00 | -3.54% | 4,711,500 |
| Oct 22, 2025 | 210.00 | 256.00 | 200.00 | 226.00 | 226.00 | 18.95% | 27,167,600 |
| Oct 21, 2025 | 198.00 | 199.00 | 183.00 | 190.00 | 188.00 | -2.06% | 795,400 |
| Oct 20, 2025 | 197.00 | 198.00 | 190.00 | 194.00 | 191.96 | 2.11% | 801,100 |
| Oct 17, 2025 | 197.00 | 198.00 | 185.00 | 190.00 | 188.00 | -3.06% | 369,500 |
| Oct 16, 2025 | 191.00 | 202.00 | 190.00 | 196.00 | 193.94 | 3.16% | 1,311,100 |
| Oct 15, 2025 | 183.00 | 192.00 | 175.00 | 190.00 | 188.00 | 5.56% | 1,140,100 |
| Oct 14, 2025 | 181.00 | 189.00 | 179.00 | 180.00 | 178.11 | 0.56% | 838,700 |
| Oct 13, 2025 | 180.00 | 181.00 | 174.00 | 179.00 | 177.12 | -0.56% | 182,900 |
| Oct 10, 2025 | 186.00 | 186.00 | 178.00 | 180.00 | 178.11 | -2.17% | 194,300 |
| Oct 9, 2025 | 184.00 | 190.00 | 181.00 | 184.00 | 182.06 | - | 27,200 |