Stock listing
IDX:BOBA PT Formosa Ingredient Factory Tbk Saham
Follow PT Formosa Ingredient Factory Tbk into a list and get an email when it puts out news.
Share price · IDX:BOBA
159.00 IDR -9.00 (-5.4%)
Close on Nov 3, 2026
- Day range
- 157.00 – 185.00 IDRNov 3, 2026
- Volume
- 1.33M sharesNov 3, 2026
- Market cap
- 183.8B IDRAt the close on Nov 3, 2026 · price × 1.16B shares outstanding
- 52-week range
- 147.00 – 378.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 173.4M IDRMedian day 437,500 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BOBA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 159.00 | -9.00 | -5.4% | 168.00 | 185.00 | 157.00 | 1,328,100 | |
| 168.00 | +12.00 | +7.7% | 155.00 | 174.00 | 153.00 | 446,300 | |
| 156.00 | -8.00 | -4.9% | 163.00 | 177.00 | 153.00 | 301,200 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 177.00 | 160.00 | 210,800 | |
| 166.00 | -12.00 | -6.7% | 169.00 | 176.00 | 166.00 | 304,100 | |
| 178.00 | +1.00 | +0.6% | 177.00 | 180.00 | 165.00 | 131,500 | |
| 177.00 | 0.00 | 0.0% | 179.00 | 183.00 | 170.00 | 58,300 | |
| 177.00 | +4.00 | +2.3% | 173.00 | 181.00 | 173.00 | 147,000 | |
| 173.00 | -1.00 | -0.6% | 174.00 | 179.00 | 162.00 | 162,800 | |
| 174.00 | +6.00 | +3.6% | 170.00 | 178.00 | 167.00 | 155,600 | |
| 168.00 | +3.00 | +1.8% | 165.00 | 170.00 | 165.00 | 239,700 | |
| 165.00 | +7.00 | +4.4% | 158.00 | 171.00 | 147.00 | 1,359,100 | |
| 158.00 | -27.00 | -14.6% | 181.00 | 181.00 | 158.00 | 1,050,700 | |
| 185.00 | -8.00 | -4.1% | 195.00 | 195.00 | 177.00 | 458,400 | |
| 193.00 | -2.00 | -1.0% | 196.00 | 196.00 | 191.00 | 166,000 | |
| 195.00 | -2.00 | -1.0% | 194.00 | 197.00 | 188.00 | 177,400 | |
| 197.00 | +1.00 | +0.5% | 200.00 | 204.00 | 191.00 | 298,600 | |
| 196.00 | 0.00 | 0.0% | 196.00 | 197.00 | 191.00 | 115,900 | |
| 196.00 | -3.00 | -1.5% | 199.00 | 199.00 | 195.00 | 61,100 | |
| 199.00 | +3.00 | +1.5% | 199.00 | 200.00 | 196.00 | 38,200 | |
| 196.00 | +3.00 | +1.6% | 196.00 | 199.00 | 192.00 | 210,800 | |
| 193.00 | +1.00 | +0.5% | 192.00 | 200.00 | 190.00 | 86,500 | |
| 192.00 | -2.00 | -1.0% | 196.00 | 198.00 | 189.00 | 288,200 | |
| 194.00 | +4.00 | +2.1% | 190.00 | 202.00 | 188.00 | 267,500 | |
| 190.00 | -1.00 | -0.5% | 191.00 | 197.00 | 187.00 | 215,200 | |
| 191.00 | 0.00 | 0.0% | 191.00 | 195.00 | 184.00 | 234,900 | |
| 191.00 | -4.00 | -2.1% | 194.00 | 197.00 | 190.00 | 320,700 | |
| 195.00 | -5.00 | -2.5% | 204.00 | 206.00 | 191.00 | 575,200 | |
| 200.00 | +1.00 | +0.5% | 200.00 | 208.00 | 200.00 | 224,700 | |
| 199.00 | -7.00 | -3.4% | 206.00 | 208.00 | 199.00 | 750,900 | |
| 206.00 | 0.00 | 0.0% | 208.00 | 210.00 | 202.00 | 285,700 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 212.00 | 202.00 | 293,100 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 208.00 | 204.00 | 270,900 | |
| 206.00 | +2.00 | +1.0% | 204.00 | 210.00 | 204.00 | 221,400 | |
| 204.00 | -6.00 | -2.9% | 226.00 | 226.00 | 202.00 | 3,233,300 | |
| 210.00 | +2.00 | +1.0% | 208.00 | 218.00 | 208.00 | 487,200 | |
| 208.00 | -4.00 | -1.9% | 214.00 | 214.00 | 204.00 | 513,400 | |
| 212.00 | -4.00 | -1.9% | 218.00 | 218.00 | 208.00 | 140,600 | |
| 216.00 | +2.00 | +0.9% | 216.00 | 220.00 | 210.00 | 472,000 | |
| 214.00 | 0.00 | 0.0% | 216.00 | 220.00 | 210.00 | 2,435,400 | |
| 214.00 | -4.00 | -1.8% | 244.00 | 250.00 | 214.00 | 9,296,700 | |
| 218.00 | -4.00 | -1.8% | 226.00 | 226.00 | 214.00 | 668,400 | |
| 222.00 | +2.00 | +0.9% | 220.00 | 226.00 | 218.00 | 868,600 | |
| 220.00 | +4.00 | +1.9% | 216.00 | 224.00 | 214.00 | 1,280,300 | |
| 216.00 | +2.00 | +0.9% | 218.00 | 218.00 | 212.00 | 450,000 | |
| 214.00 | 0.00 | 0.0% | 218.00 | 218.00 | 212.00 | 578,900 | |
| 214.00 | +4.00 | +1.9% | 212.00 | 216.00 | 210.00 | 443,700 | |
| 210.00 | 0.00 | 0.0% | 216.00 | 216.00 | 208.00 | 273,200 | |
| 210.00 | +2.00 | +1.0% | 216.00 | 216.00 | 208.00 | 525,300 | |
| 208.00 | +2.00 | +1.0% | 208.00 | 230.00 | 204.00 | 3,448,100 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 206.00 | 206.00 | 0 | |
| 206.00 | -4.00 | -1.9% | 208.00 | 212.00 | 206.00 | 763,000 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 212.00 | 206.00 | 437,500 | |
| 210.00 | 0.00 | 0.0% | 214.00 | 214.00 | 206.00 | 850,200 | |
| 210.00 | -8.00 | -3.7% | 220.00 | 220.00 | 208.00 | 740,100 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 230.00 | 212.00 | 2,236,100 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 216.00 | 0 | |
| 216.00 | +8.00 | +3.8% | 210.00 | 240.00 | 210.00 | 6,517,000 | |
| 208.00 | +2.00 | +1.0% | 208.00 | 210.00 | 204.00 | 158,100 | |
| 206.00 | -2.00 | -1.0% | 210.00 | 212.00 | 204.00 | 306,100 | |
| 208.00 | -6.00 | -2.8% | 216.00 | 216.00 | 204.00 | 880,900 | |
| 214.00 | -2.00 | -0.9% | 220.00 | 220.00 | 214.00 | 652,600 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 220.00 | 212.00 | 853,700 | |
| 216.00 | +2.00 | +0.9% | 216.00 | 220.00 | 214.00 | 710,800 | |
| 214.00 | -2.00 | -0.9% | 220.00 | 224.00 | 214.00 | 1,774,400 | |
| 216.00 | -12.00 | -5.3% | 230.00 | 230.00 | 212.00 | 2,205,600 | |
| 228.00 | 0.00 | 0.0% | 230.00 | 240.00 | 226.00 | 605,400 |
- Ticker
- IDX:BOBA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 196.00 (-1.5%) on Oct 8, 2026
Extending contract as Addendum that will add value to the Company.
Aug 13, 2026
Closed 216.00 (+3.8%) on Aug 14, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 3, 2026
Closed 260.00 (-3.0%) on Jul 6, 2026
Advertisement Submission
Jun 15, 2026
Closed 330.00 (-1.8%) on Jun 15, 2026
Purchase or Sell of Asset with Material Value
Jun 11, 2026
Closed 336.00 (-1.2%) on Jun 12, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jun 10, 2026
Closed 340.00 (+13.3%) on Jun 11, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 3, 2026
Closed 286.00 (+1.4%) on Jun 3, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 248.00 (-3.9%) on May 26, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 25, 2026
Closed 248.00 (-3.9%) on May 26, 2026
Public Expose Report Disclosure - Incidentil
May 6, 2026
Closed 280.00 (+2.9%) on May 7, 2026
PT Formosa Ingredient Factory Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Formosa Ingredient Factory Tbk.