PT Formosa Ingredient Factory Tbk BOBA
IDX · Indonesia · Consumer Non-Durables
IDR 192.00-2.00 (-1.03%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 192.00 | -1.03% | IDR 196.00 | IDR 198.00 | IDR 189.00 | 201.80K |
| 2026-10-01 | IDR 194.00 | +2.11% | IDR 190.00 | IDR 202.00 | IDR 188.00 | 267.50K |
| 2026-09-30 | IDR 190.00 | -0.52% | IDR 191.00 | IDR 197.00 | IDR 187.00 | 215.20K |
| 2026-09-29 | IDR 191.00 | 0.00% | IDR 191.00 | IDR 195.00 | IDR 184.00 | 234.90K |
| 2026-09-28 | IDR 191.00 | -2.05% | IDR 194.00 | IDR 197.00 | IDR 190.00 | 320.70K |
| 2026-09-25 | IDR 195.00 | -2.50% | IDR 204.00 | IDR 206.00 | IDR 191.00 | 575.20K |
| 2026-09-24 | IDR 200.00 | +0.50% | IDR 200.00 | IDR 208.00 | IDR 200.00 | 224.70K |
| 2026-09-23 | IDR 199.00 | -3.40% | IDR 206.00 | IDR 208.00 | IDR 199.00 | 750.90K |
| 2026-09-22 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 285.70K |
| 2026-09-21 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 212.00 | IDR 202.00 | 293.10K |
| 2026-09-18 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 270.90K |
| 2026-09-17 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 210.00 | IDR 204.00 | 221.40K |
| 2026-09-16 | IDR 204.00 | -2.86% | IDR 226.00 | IDR 226.00 | IDR 202.00 | 3.23M |
| 2026-09-15 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 218.00 | IDR 208.00 | 487.20K |
| 2026-09-14 | IDR 208.00 | -1.89% | IDR 214.00 | IDR 214.00 | IDR 204.00 | 513.40K |
| 2026-09-11 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 140.60K |
| 2026-09-10 | IDR 216.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 210.00 | 472.00K |
| 2026-09-09 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 210.00 | 2.44M |
| 2026-09-08 | IDR 214.00 | -1.83% | IDR 244.00 | IDR 250.00 | IDR 214.00 | 9.30M |
| 2026-09-07 | IDR 218.00 | -1.80% | IDR 226.00 | IDR 226.00 | IDR 214.00 | 668.40K |
| 2026-09-04 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 226.00 | IDR 218.00 | 868.60K |
| 2026-09-03 | IDR 220.00 | +1.85% | IDR 216.00 | IDR 224.00 | IDR 214.00 | 1.28M |
| 2026-09-02 | IDR 216.00 | +0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 450.00K |
| 2026-09-01 | IDR 214.00 | 0.00% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 578.90K |
| 2026-08-31 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 216.00 | IDR 210.00 | 443.70K |
| 2026-08-28 | IDR 210.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 208.00 | 273.20K |
| 2026-08-27 | IDR 210.00 | +0.96% | IDR 216.00 | IDR 216.00 | IDR 208.00 | 525.30K |
| 2026-08-26 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 230.00 | IDR 204.00 | 3.45M |
| 2026-08-24 | IDR 206.00 | -1.90% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 763.00K |
| 2026-08-21 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 437.50K |
| 2026-08-20 | IDR 210.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 850.20K |
| 2026-08-19 | IDR 210.00 | -3.67% | IDR 220.00 | IDR 220.00 | IDR 208.00 | 740.10K |
| 2026-08-18 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 230.00 | IDR 212.00 | 2.24M |
| 2026-08-14 | IDR 216.00 | +3.85% | IDR 210.00 | IDR 240.00 | IDR 210.00 | 6.52M |
| 2026-08-13 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 158.10K |
| 2026-08-12 | IDR 206.00 | -0.96% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 306.10K |
| 2026-08-11 | IDR 208.00 | -2.80% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 880.90K |
| 2026-08-10 | IDR 214.00 | -0.93% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 652.60K |
| 2026-08-07 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 853.70K |
| 2026-08-06 | IDR 216.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 710.80K |
| 2026-08-05 | IDR 214.00 | -0.93% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 1.77M |
| 2026-08-04 | IDR 216.00 | -5.26% | IDR 230.00 | IDR 230.00 | IDR 212.00 | 2.21M |
| 2026-08-03 | IDR 228.00 | 0.00% | IDR 230.00 | IDR 240.00 | IDR 226.00 | 605.40K |
| 2026-07-31 | IDR 228.00 | -2.56% | IDR 230.00 | IDR 234.00 | IDR 226.00 | 1.31M |
| 2026-07-30 | IDR 234.00 | 0.00% | IDR 240.00 | IDR 244.00 | IDR 230.00 | 582.70K |
| 2026-07-29 | IDR 234.00 | +1.74% | IDR 230.00 | IDR 244.00 | IDR 224.00 | 2.15M |
| 2026-07-28 | IDR 230.00 | +0.88% | IDR 234.00 | IDR 234.00 | IDR 228.00 | 288.90K |
| 2026-07-27 | IDR 228.00 | +0.88% | IDR 220.00 | IDR 232.00 | IDR 218.00 | 652.40K |
| 2026-07-24 | IDR 226.00 | -4.24% | IDR 236.00 | IDR 236.00 | IDR 224.00 | 1.21M |
| 2026-07-23 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 641.80K |
| 2026-07-22 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 238.00 | IDR 232.00 | 736.40K |
| 2026-07-21 | IDR 236.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 232.00 | 1.61M |
| 2026-07-20 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 246.00 | IDR 214.00 | 4.22M |
| 2026-07-17 | IDR 240.00 | +0.84% | IDR 240.00 | IDR 260.00 | IDR 238.00 | 2.91M |
| 2026-07-16 | IDR 238.00 | -4.03% | IDR 248.00 | IDR 252.00 | IDR 232.00 | 2.51M |
| 2026-07-15 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 964.00K |
| 2026-07-14 | IDR 250.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 1.15M |
| 2026-07-13 | IDR 252.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 240.00 | 1.20M |
| 2026-07-10 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 258.00 | IDR 252.00 | 621.80K |
| 2026-07-09 | IDR 254.00 | +0.79% | IDR 256.00 | IDR 264.00 | IDR 252.00 | 2.29M |
| 2026-07-08 | IDR 252.00 | -3.08% | IDR 260.00 | IDR 262.00 | IDR 252.00 | 1.11M |
| 2026-07-07 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 262.00 | IDR 252.00 | 1.58M |
| 2026-07-06 | IDR 260.00 | -2.99% | IDR 270.00 | IDR 274.00 | IDR 254.00 | 4.60M |
| 2026-07-03 | IDR 268.00 | -7.59% | IDR 300.00 | IDR 300.00 | IDR 262.00 | 9.24M |
| 2026-07-02 | IDR 290.00 | +0.69% | IDR 308.00 | IDR 308.00 | IDR 278.00 | 1.09M |
| 2026-07-01 | IDR 288.00 | -4.00% | IDR 300.00 | IDR 308.00 | IDR 270.00 | 1.83M |
| 2026-06-30 | IDR 300.00 | +21.95% | IDR 250.00 | IDR 304.00 | IDR 250.00 | 11.63M |
| 2026-06-29 | IDR 246.00 | -10.87% | IDR 280.00 | IDR 290.00 | IDR 240.00 | 2.84M |
| 2026-06-26 | IDR 276.00 | -13.75% | IDR 336.00 | IDR 336.00 | IDR 272.00 | 1.11M |
| 2026-06-25 | IDR 320.00 | -2.44% | IDR 316.00 | IDR 330.00 | IDR 306.00 | 555.10K |
| 2026-06-24 | IDR 328.00 | -1.80% | IDR 334.00 | IDR 360.00 | IDR 316.00 | 562.00K |
| 2026-06-23 | IDR 334.00 | -6.70% | IDR 378.00 | IDR 378.00 | IDR 334.00 | 494.30K |
| 2026-06-22 | IDR 358.00 | +1.70% | IDR 352.00 | IDR 374.00 | IDR 350.00 | 1.02M |
| 2026-06-19 | IDR 352.00 | +1.73% | IDR 340.00 | IDR 374.00 | IDR 316.00 | 1.22M |
| 2026-06-18 | IDR 346.00 | +9.49% | IDR 316.00 | IDR 370.00 | IDR 304.00 | 2.22M |
| 2026-06-17 | IDR 316.00 | -4.24% | IDR 328.00 | IDR 350.00 | IDR 314.00 | 717.70K |
| 2026-06-15 | IDR 330.00 | -1.79% | IDR 338.00 | IDR 350.00 | IDR 318.00 | 1.83M |
| 2026-06-12 | IDR 336.00 | -1.18% | IDR 360.00 | IDR 360.00 | IDR 334.00 | 1.54M |
| 2026-06-11 | IDR 340.00 | +13.33% | IDR 298.00 | IDR 374.00 | IDR 296.00 | 6.45M |
| 2026-06-10 | IDR 300.00 | +5.63% | IDR 284.00 | IDR 306.00 | IDR 280.00 | 1.47M |
| 2026-06-09 | IDR 284.00 | +2.16% | IDR 292.00 | IDR 310.00 | IDR 272.00 | 1.94M |
| 2026-06-08 | IDR 278.00 | -1.42% | IDR 282.00 | IDR 328.00 | IDR 260.00 | 1.54M |
| 2026-06-05 | IDR 282.00 | +6.02% | IDR 266.00 | IDR 282.00 | IDR 250.00 | 607.90K |
| 2026-06-04 | IDR 266.00 | -6.99% | IDR 296.00 | IDR 296.00 | IDR 258.00 | 1.64M |
| 2026-06-03 | IDR 286.00 | +1.42% | IDR 306.00 | IDR 340.00 | IDR 274.00 | 1.60M |
| 2026-06-02 | IDR 282.00 | -6.00% | IDR 300.00 | IDR 312.00 | IDR 272.00 | 1.19M |
| 2026-05-29 | IDR 300.00 | +20.97% | IDR 248.00 | IDR 310.00 | IDR 246.00 | 5.17M |
| 2026-05-28 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 248.00 | 0 |
| 2026-05-27 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 248.00 | 0 |
| 2026-05-26 | IDR 248.00 | -3.88% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 560.20K |