PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 143.00 | 145.00 | 140.00 | 142.00 | 139.98 | 37,011,700 |
| 2023-05-02 | 147.00 | 148.00 | 142.00 | 143.00 | 140.97 | 27,533,400 |
| 2023-04-28 | 139.00 | 148.00 | 138.00 | 146.00 | 143.93 | 69,774,700 |
| 2023-04-27 | 136.00 | 140.00 | 131.00 | 138.00 | 136.04 | 45,168,900 |
| 2023-04-26 | 123.00 | 135.00 | 123.00 | 134.00 | 132.10 | 48,905,600 |
| 2023-04-18 | 123.00 | 126.00 | 122.00 | 123.00 | 121.25 | 22,493,900 |
| 2023-04-17 | 125.00 | 127.00 | 122.00 | 123.00 | 121.25 | 22,973,500 |
| 2023-04-14 | 125.00 | 128.00 | 121.00 | 124.00 | 122.24 | 40,342,700 |
| 2023-04-13 | 127.00 | 130.00 | 121.00 | 125.00 | 123.22 | 37,352,200 |
| 2023-04-12 | 116.00 | 126.00 | 115.00 | 126.00 | 124.21 | 70,311,900 |
| 2023-04-11 | 109.00 | 115.00 | 109.00 | 115.00 | 113.37 | 50,831,400 |
| 2023-04-10 | 111.00 | 112.00 | 109.00 | 109.00 | 107.45 | 26,244,800 |
| 2023-04-06 | 114.00 | 115.00 | 110.00 | 110.00 | 108.44 | 39,951,400 |
| 2023-04-05 | 105.00 | 113.00 | 102.00 | 113.00 | 111.39 | 82,117,600 |
| 2023-04-04 | 100.00 | 106.00 | 99.000 | 105.00 | 103.51 | 56,704,400 |
| 2023-04-03 | 89.000 | 102.00 | 87.000 | 100.00 | 98.579 | 58,547,200 |
| 2023-03-31 | 108.00 | 110.00 | 96.000 | 96.000 | 94.636 | 38,746,100 |
| 2023-03-30 | 97.000 | 106.00 | 94.000 | 106.00 | 104.49 | 64,851,300 |
| 2023-03-29 | 92.000 | 97.000 | 89.000 | 97.000 | 95.621 | 52,212,300 |
| 2023-03-28 | 86.000 | 92.000 | 85.000 | 92.000 | 90.693 | 36,761,700 |
| 2023-03-27 | 88.000 | 89.000 | 85.000 | 86.000 | 84.778 | 23,213,900 |
| 2023-03-24 | 82.000 | 89.000 | 80.000 | 88.000 | 86.749 | 26,958,900 |
| 2023-03-21 | 75.000 | 82.000 | 74.000 | 82.000 | 80.835 | 18,382,800 |
| 2023-03-20 | 70.000 | 77.000 | 70.000 | 75.000 | 73.934 | 12,636,500 |
| 2023-03-17 | 67.000 | 76.000 | 67.000 | 75.000 | 73.934 | 2,386,100 |
| 2023-03-16 | 69.000 | 76.000 | 69.000 | 72.000 | 70.977 | 9,596,300 |
| 2023-03-15 | 83.000 | 83.000 | 76.000 | 76.000 | 74.920 | 3,893,300 |
| 2023-03-14 | 91.000 | 92.000 | 84.000 | 84.000 | 82.806 | 6,181,400 |
| 2023-03-13 | 94.000 | 94.000 | 88.000 | 93.000 | 91.678 | 3,247,500 |
| 2023-03-10 | 95.000 | 95.000 | 92.000 | 94.000 | 92.664 | 1,883,200 |
| 2023-03-09 | 93.000 | 95.000 | 93.000 | 95.000 | 93.650 | 2,140,700 |
| 2023-03-08 | 96.000 | 96.000 | 90.000 | 95.000 | 93.650 | 3,637,300 |
| 2023-03-07 | 95.000 | 96.000 | 93.000 | 96.000 | 94.636 | 6,514,600 |
| 2023-03-06 | 96.000 | 97.000 | 95.000 | 95.000 | 93.650 | 2,207,500 |
| 2023-03-03 | 96.000 | 97.000 | 94.000 | 97.000 | 95.621 | 4,771,500 |
| 2023-03-02 | 95.000 | 97.000 | 92.000 | 96.000 | 94.636 | 2,587,400 |
| 2023-03-01 | 93.000 | 98.000 | 91.000 | 94.000 | 92.664 | 9,001,700 |
| 2023-02-28 | 94.000 | 95.000 | 92.000 | 93.000 | 91.678 | 4,969,800 |
| 2023-02-27 | 95.000 | 96.000 | 93.000 | 94.000 | 92.664 | 6,118,800 |
| 2023-02-24 | 97.000 | 97.000 | 92.000 | 94.000 | 92.664 | 9,635,900 |
| 2023-02-23 | 97.000 | 100.00 | 89.000 | 96.000 | 94.636 | 22,751,500 |
| 2023-02-22 | 95.000 | 100.00 | 89.000 | 97.000 | 95.621 | 46,363,800 |
| 2023-02-21 | 88.000 | 95.000 | 85.000 | 95.000 | 93.650 | 20,820,200 |
| 2023-02-20 | 91.000 | 95.000 | 82.000 | 87.000 | 85.764 | 22,759,800 |
| 2023-02-17 | 88.000 | 95.000 | 87.000 | 91.000 | 89.707 | 29,439,800 |
| 2023-02-16 | 84.000 | 90.000 | 83.000 | 87.000 | 85.764 | 12,556,800 |
| 2023-02-15 | 82.000 | 86.000 | 79.000 | 85.000 | 83.792 | 12,214,000 |
| 2023-02-14 | 76.000 | 81.000 | 73.000 | 81.000 | 79.849 | 13,522,100 |
| 2023-02-13 | 67.000 | 79.000 | 67.000 | 76.000 | 74.920 | 6,647,700 |
| 2023-02-10 | 68.000 | 79.000 | 68.000 | 72.000 | 70.977 | 4,873,400 |
| 2023-02-09 | 66.000 | 78.000 | 66.000 | 75.000 | 73.934 | 13,056,900 |
| 2023-02-08 | 81.000 | 81.000 | 73.000 | 73.000 | 71.963 | 24,613,800 |
| 2023-02-07 | 81.000 | 89.000 | 81.000 | 81.000 | 79.849 | 40,532,500 |
| 2023-02-06 | 90.000 | 99.000 | 90.000 | 90.000 | 88.721 | 150,065,700 |
← NewerPage 15 of 15 · 894 trading days
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.