PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 28.000 | 28.000 | 26.000 | 26.000 | 25.851 | 36,676,900 |
| 2023-08-03 | 28.000 | 29.000 | 28.000 | 28.000 | 27.840 | 61,422,100 |
| 2023-08-02 | 35.000 | 35.000 | 31.000 | 31.000 | 30.823 | 12,534,700 |
| 2023-08-01 | 36.000 | 36.000 | 34.000 | 34.000 | 33.806 | 1,317,300 |
| 2023-07-31 | 36.000 | 37.000 | 35.000 | 36.000 | 35.794 | 87,949,900 |
| 2023-07-28 | 34.000 | 36.000 | 33.000 | 36.000 | 35.794 | 13,808,600 |
| 2023-07-27 | 32.000 | 36.000 | 32.000 | 36.000 | 35.794 | 14,484,200 |
| 2023-07-26 | 36.000 | 38.000 | 35.000 | 35.000 | 34.800 | 24,296,800 |
| 2023-07-25 | 37.000 | 38.000 | 34.000 | 38.000 | 37.783 | 15,056,600 |
| 2023-07-24 | 38.000 | 39.000 | 36.000 | 37.000 | 36.789 | 12,592,300 |
| 2023-07-21 | 33.000 | 39.000 | 33.000 | 38.000 | 37.783 | 23,033,600 |
| 2023-07-20 | 37.000 | 37.000 | 36.000 | 36.000 | 35.794 | 2,521,200 |
| 2023-07-18 | 43.000 | 43.000 | 39.000 | 39.000 | 38.777 | 25,445,800 |
| 2023-07-17 | 50.000 | 50.000 | 43.000 | 43.000 | 42.754 | 40,393,900 |
| 2023-07-14 | 47.000 | 51.000 | 47.000 | 47.000 | 46.731 | 29,544,400 |
| 2023-07-13 | 56.000 | 58.000 | 52.000 | 52.000 | 51.703 | 18,924,100 |
| 2023-07-12 | 56.000 | 60.000 | 55.000 | 57.000 | 56.674 | 56,169,300 |
| 2023-07-11 | 49.000 | 57.000 | 49.000 | 56.000 | 55.680 | 46,544,200 |
| 2023-07-10 | 52.000 | 58.000 | 52.000 | 54.000 | 53.691 | 57,620,700 |
| 2023-07-07 | 57.000 | 57.000 | 57.000 | 57.000 | 56.674 | 55,601,100 |
| 2023-07-06 | 63.000 | 63.000 | 63.000 | 63.000 | 62.640 | 44,270,600 |
| 2023-07-05 | 69.000 | 69.000 | 69.000 | 69.000 | 68.606 | 62,994,700 |
| 2023-07-04 | 76.000 | 76.000 | 76.000 | 76.000 | 75.566 | 52,071,900 |
| 2023-07-03 | 84.000 | 88.000 | 84.000 | 84.000 | 83.520 | 2,959,900 |
| 2023-06-27 | 113.00 | 113.00 | 93.000 | 93.000 | 92.469 | 24,397,900 |
| 2023-06-26 | 96.000 | 103.00 | 95.000 | 103.00 | 102.41 | 126,953,700 |
| 2023-06-23 | 87.000 | 95.000 | 86.000 | 95.000 | 94.457 | 80,262,800 |
| 2023-06-22 | 86.000 | 89.000 | 84.000 | 87.000 | 86.503 | 56,380,000 |
| 2023-06-21 | 86.000 | 89.000 | 84.000 | 86.000 | 85.509 | 49,217,000 |
| 2023-06-20 | 85.000 | 89.000 | 84.000 | 86.000 | 85.509 | 49,832,300 |
| 2023-06-19 | 72.000 | 87.000 | 72.000 | 84.000 | 83.520 | 98,678,000 |
| 2023-06-16 | 78.000 | 84.000 | 78.000 | 80.000 | 79.543 | 38,766,800 |
| 2023-06-15 | 86.000 | 86.000 | 86.000 | 86.000 | 85.509 | 31,752,200 |
| 2023-06-14 | 95.000 | 95.000 | 95.000 | 95.000 | 94.457 | 40,952,300 |
| 2023-06-13 | 105.00 | 105.00 | 105.00 | 105.00 | 104.40 | 42,877,000 |
| 2023-06-12 | 127.00 | 127.00 | 116.00 | 116.00 | 115.34 | 1,474,900 |
| 2023-06-09 | 142.00 | 144.00 | 128.00 | 128.00 | 127.27 | 97,104,700 |
| 2023-06-08 | 135.00 | 147.00 | 134.00 | 142.00 | 141.19 | 152,620,000 |
| 2023-06-07 | 129.00 | 136.00 | 129.00 | 135.00 | 134.23 | 66,815,600 |
| 2023-06-06 | 119.00 | 130.00 | 118.00 | 129.00 | 128.26 | 104,884,500 |
| 2023-06-05 | 116.00 | 120.00 | 115.00 | 120.00 | 119.31 | 29,505,400 |
| 2023-05-31 | 117.00 | 121.00 | 116.00 | 117.00 | 116.33 | 48,771,800 |
| 2023-05-30 | 121.00 | 122.00 | 116.00 | 117.00 | 115.34 | 33,051,900 |
| 2023-05-29 | 111.00 | 121.00 | 110.00 | 120.00 | 118.29 | 76,548,800 |
| 2023-05-26 | 112.00 | 115.00 | 108.00 | 111.00 | 109.42 | 45,547,700 |
| 2023-05-25 | 112.00 | 116.00 | 107.00 | 112.00 | 110.41 | 62,343,000 |
| 2023-05-24 | 90.000 | 110.00 | 90.000 | 110.00 | 108.44 | 76,590,600 |
| 2023-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 98.579 | 23,080,300 |
| 2023-05-22 | 111.00 | 111.00 | 111.00 | 111.00 | 109.42 | 2,870,900 |
| 2023-05-19 | 123.00 | 123.00 | 123.00 | 123.00 | 121.25 | 13,552,900 |
| 2023-05-17 | 136.00 | 136.00 | 136.00 | 136.00 | 134.07 | 18,903,000 |
| 2023-05-16 | 166.00 | 169.00 | 151.00 | 151.00 | 148.85 | 31,584,400 |
| 2023-05-15 | 173.00 | 175.00 | 163.00 | 167.00 | 164.63 | 36,371,900 |
| 2023-05-12 | 171.00 | 175.00 | 168.00 | 173.00 | 170.54 | 52,174,200 |
| 2023-05-11 | 173.00 | 173.00 | 164.00 | 169.00 | 166.60 | 42,745,900 |
| 2023-05-10 | 172.00 | 181.00 | 171.00 | 173.00 | 170.54 | 50,591,800 |
| 2023-05-09 | 159.00 | 173.00 | 159.00 | 172.00 | 169.56 | 57,869,300 |
| 2023-05-08 | 164.00 | 166.00 | 157.00 | 159.00 | 156.74 | 37,801,400 |
| 2023-05-05 | 157.00 | 163.00 | 154.00 | 163.00 | 160.68 | 47,642,400 |
| 2023-05-04 | 141.00 | 156.00 | 141.00 | 156.00 | 153.78 | 72,737,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-10 | 0.1200 IDR |
| 2023-05-31 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.