IDX · BOBA · stock
PT Formosa Ingredient Factory Tbk (BOBA) stock price history
Every IDX trading session of PT Formosa Ingredient Factory Tbk from Nov 1, 2021 to Sep 28, 2026: 1,180 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOBA adjusted close, 2021 to 2026
- IDR 358.00
- All time high, 2026
- IDR 378.00
- 52 week high, IDR 147.83 low
- 1,180
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BOBA key facts
- PT Formosa Ingredient Factory Tbk (BOBA) closed at IDR 191.00 on Sep 28, 2026 on IDX.
- BOBA's all time high close is IDR 358.00, set on Jun 22, 2026; its all time low close is IDR 122.02 on May 23, 2023.
- BOBA's 52 week range is IDR 147.83 to IDR 378.00.
- BOBA returned +7.2% over the year to Sep 28, 2026.
- Since Nov 1, 2021 BOBA returned -35%, -8.4% a year compounded.
- BOBA's deepest drawdown was -58.5% from Nov 1, 2021 to May 23, 2023.
- DataCedar holds 1,180 daily sessions of BOBA history from Nov 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOBA price chart, 2021 to 2026
BOBA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -30.8% |
| 6 months | +19.7% |
| Year to date | +7.2% |
| 1 year | +7.2% |
| 3 years | +50.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 1, 2021 | -35.1% |
| Compound annual growth, 4.9 years | -8.4% |
BOBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 358.00 on Jun 22, 2026
- All time low close
- IDR 122.02 on May 23, 2023
- 52 week high
- IDR 378.00 on Jun 23, 2026
- 52 week low
- IDR 147.83 on Mar 13, 2026
- Deepest drawdown
- -58.5% from Nov 1, 2021 to May 23, 2023, recovered Apr 28, 2026
- Best single session
- +34.9% on Apr 21, 2026
- Worst single session
- -14.9% on Apr 30, 2026
- Volatility, 1 year annualised
- 88.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -17%
BOBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 178.18 | IDR 378.00 | IDR 147.83 | IDR 191.00 | +7.2% | 390.3M | 178 |
| 2025 | IDR 167.04 | IDR 250.63 | IDR 131.38 | IDR 178.18 | +8.5% | 119.3M | 236 |
| 2024 | IDR 147.49 | IDR 241.12 | IDR 133.10 | IDR 164.23 | +8.1% | 179.3M | 237 |
| 2023 | IDR 161.52 | IDR 223.03 | IDR 117.51 | IDR 151.98 | -5.9% | 115.2M | 239 |
| 2022 | IDR 192.19 | IDR 263.62 | IDR 144.56 | IDR 161.52 | -17.4% | 299M | 246 |
| 2021 | IDR 294.22 | IDR 366.51 | IDR 188.78 | IDR 195.59 | n/a | 744.7M | 44 |
BOBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 191.00 | -10.7% |
| August 2026 | IDR 214.00 | -6.1% |
| July 2026 | IDR 228.00 | -24.0% |
| June 2026 | IDR 300.00 | +2.1% |
| May 2026 | IDR 293.71 | +9.5% |
| April 2026 | IDR 268.25 | +71.2% |
| March 2026 | IDR 156.64 | -11.6% |
| February 2026 | IDR 177.20 | +5.2% |
| January 2026 | IDR 168.39 | -5.5% |
| December 2025 | IDR 178.18 | -7.1% |
| November 2025 | IDR 191.89 | -6.7% |
| October 2025 | IDR 205.59 | +14.1% |
About the BOBA data
Daily bars. 1,180 sessions from Nov 1, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BOBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BOBA share price history
