PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 170.00 | 175.00 | 157.00 | 172.00 | 172.00 | 25,820,400 |
| 2025-11-04 | 175.00 | 176.00 | 159.00 | 170.00 | 170.00 | 8,408,200 |
| 2025-11-03 | 181.00 | 181.00 | 167.00 | 174.00 | 174.00 | 32,286,600 |
| 2025-10-31 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 21,448,900 |
| 2025-10-30 | 181.00 | 199.00 | 168.00 | 187.00 | 187.00 | 8,814,700 |
| 2025-10-29 | 166.00 | 182.00 | 164.00 | 181.00 | 181.00 | 61,880,300 |
| 2025-10-28 | 172.00 | 174.00 | 163.00 | 168.00 | 168.00 | 8,391,100 |
| 2025-10-27 | 163.00 | 175.00 | 151.00 | 172.00 | 172.00 | 10,875,000 |
| 2025-10-24 | 153.00 | 165.00 | 145.00 | 163.00 | 163.00 | 6,073,900 |
| 2025-10-23 | 143.00 | 155.00 | 136.00 | 153.00 | 153.00 | 4,894,100 |
| 2025-10-22 | 145.00 | 148.00 | 134.00 | 146.00 | 146.00 | 1,804,500 |
| 2025-10-21 | 158.00 | 158.00 | 143.00 | 147.00 | 147.00 | 17,251,300 |
| 2025-10-20 | 145.00 | 158.00 | 133.00 | 158.00 | 158.00 | 10,073,300 |
← NewerPage 5 of 5 · 253 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.