PT Formosa Ingredient Factory Tbk (IDX:BOBA)
Indonesia
· Delayed Price · Currency is IDR 322.00
+60.00 (22.90%)
Apr 28, 2026, 4:57 PM WIB
IDX:BOBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 326.00 | 326.00 | 280.00 | 322.00 | 322.00 | 22.90% | 32,248,800 |
| Apr 27, 2026 | 222.00 | 262.00 | 195.00 | 262.00 | 262.00 | 24.76% | 5,761,600 |
| Apr 24, 2026 | 220.00 | 228.00 | 206.00 | 210.00 | 210.00 | -13.22% | 12,092,600 |
| Apr 23, 2026 | 284.00 | 286.00 | 242.00 | 242.00 | 242.00 | -14.79% | 3,980,600 |
| Apr 22, 2026 | 266.00 | 284.00 | 256.00 | 284.00 | 284.00 | 24.56% | 18,585,400 |
| Apr 21, 2026 | 181.00 | 228.00 | 181.00 | 228.00 | 228.00 | 34.91% | 25,758,300 |
| Apr 20, 2026 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 0.60% | 59,500 |
| Apr 17, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 70,700 |
| Apr 16, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 221,300 |
| Apr 15, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 81,400 |
| Apr 14, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -1.76% | 346,400 |
| Apr 13, 2026 | 168.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1.19% | 117,600 |
| Apr 10, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2.44% | 61,700 |
| Apr 9, 2026 | 166.00 | 169.00 | 163.00 | 164.00 | 164.00 | -1.20% | 94,000 |
| Apr 8, 2026 | 164.00 | 172.00 | 163.00 | 166.00 | 166.00 | 1.84% | 259,300 |
| Apr 7, 2026 | 168.00 | 172.00 | 163.00 | 163.00 | 163.00 | 0.62% | 112,300 |
| Apr 6, 2026 | 169.00 | 170.00 | 162.00 | 162.00 | 162.00 | -4.14% | 71,200 |
| Apr 2, 2026 | 167.00 | 170.00 | 158.00 | 169.00 | 169.00 | 5.63% | 459,900 |
| Apr 1, 2026 | 160.00 | 171.00 | 158.00 | 160.00 | 160.00 | - | 440,900 |
| Mar 31, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 86,300 |
| Mar 30, 2026 | 164.00 | 168.00 | 160.00 | 162.00 | 162.00 | -0.61% | 263,500 |
| Mar 27, 2026 | 163.00 | 180.00 | 153.00 | 163.00 | 163.00 | - | 986,000 |
| Mar 26, 2026 | 163.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 178,500 |
| Mar 25, 2026 | 151.00 | 164.00 | 151.00 | 163.00 | 163.00 | 7.95% | 274,100 |
| Mar 17, 2026 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 193,300 |
| Mar 16, 2026 | 156.00 | 160.00 | 151.00 | 152.00 | 152.00 | -2.56% | 312,200 |
| Mar 13, 2026 | 158.00 | 163.00 | 151.00 | 156.00 | 156.00 | -1.27% | 630,000 |
| Mar 12, 2026 | 157.00 | 163.00 | 152.00 | 158.00 | 158.00 | 1.28% | 611,600 |
| Mar 11, 2026 | 163.00 | 165.00 | 156.00 | 156.00 | 156.00 | -4.29% | 804,000 |
| Mar 10, 2026 | 174.00 | 177.00 | 160.00 | 163.00 | 163.00 | -5.78% | 2,072,800 |
| Mar 9, 2026 | 168.00 | 222.00 | 168.00 | 173.00 | 173.00 | 2.98% | 18,562,100 |
| 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 |