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 |
| 2025-10-17 | 146.00 | 146.00 | 121.00 | 146.00 | 146.00 | 14,315,200 |
| 2025-10-16 | 124.00 | 136.00 | 112.00 | 134.00 | 134.00 | 11,376,800 |
| 2025-10-15 | 135.00 | 135.00 | 111.00 | 124.00 | 124.00 | 11,804,400 |
| 2025-10-14 | 125.00 | 128.00 | 108.00 | 123.00 | 123.00 | 13,064,700 |
| 2025-10-13 | 106.00 | 117.00 | 98.000 | 117.00 | 117.00 | 18,596,900 |
| 2025-10-10 | 114.00 | 122.00 | 103.00 | 107.00 | 107.00 | 13,068,900 |
| 2025-10-09 | 117.00 | 122.00 | 114.00 | 114.00 | 114.00 | 4,936,500 |
| 2025-10-08 | 140.00 | 141.00 | 126.00 | 126.00 | 126.00 | 5,015,400 |
| 2025-10-07 | 139.00 | 154.00 | 139.00 | 139.00 | 139.00 | 122,671,600 |
| 2025-10-06 | 171.00 | 188.00 | 154.00 | 154.00 | 154.00 | 358,921,800 |
| 2025-10-03 | 190.00 | 196.00 | 171.00 | 171.00 | 171.00 | 13,666,400 |
| 2025-10-02 | 189.00 | 190.00 | 181.00 | 190.00 | 190.00 | 5,156,800 |
| 2025-10-01 | 185.00 | 185.00 | 174.00 | 180.00 | 180.00 | 9,760,300 |
| 2025-09-30 | 180.00 | 187.00 | 176.00 | 176.00 | 176.00 | 17,088,800 |
| 2025-09-29 | 161.00 | 170.00 | 160.00 | 170.00 | 170.00 | 12,115,800 |
| 2025-09-26 | 134.00 | 160.00 | 134.00 | 160.00 | 160.00 | 9,783,500 |
| 2025-09-25 | 150.00 | 150.00 | 124.00 | 148.00 | 148.00 | 28,894,000 |
| 2025-09-24 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 15,890,700 |
| 2025-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-11 | 133.00 | 133.00 | 120.00 | 125.00 | 125.00 | 16,651,800 |
| 2025-09-10 | 110.00 | 121.00 | 108.00 | 121.00 | 121.00 | 7,747,700 |
| 2025-09-09 | 109.00 | 115.00 | 99.000 | 110.00 | 110.00 | 35,055,800 |
| 2025-09-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-09-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-09-04 | 110.00 | 110.00 | 91.000 | 109.00 | 109.00 | 23,230,600 |
| 2025-09-03 | 101.00 | 101.00 | 94.000 | 101.00 | 101.00 | 21,919,400 |
| 2025-09-02 | 89.000 | 92.000 | 85.000 | 92.000 | 92.000 | 16,303,800 |
| 2025-09-01 | 80.000 | 89.000 | 73.000 | 84.000 | 84.000 | 53,950,700 |
| 2025-08-29 | 75.000 | 82.000 | 75.000 | 81.000 | 81.000 | 28,686,000 |
| 2025-08-28 | 90.000 | 90.000 | 75.000 | 75.000 | 75.000 | 42,983,600 |
| 2025-08-27 | 80.000 | 82.000 | 75.000 | 82.000 | 82.000 | 18,186,200 |
| 2025-08-26 | 74.000 | 75.000 | 66.000 | 75.000 | 75.000 | 36,194,800 |
| 2025-08-25 | 69.000 | 69.000 | 65.000 | 69.000 | 69.000 | 30,464,900 |
| 2025-08-22 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,013,400 |
| 2025-08-21 | 53.000 | 58.000 | 53.000 | 58.000 | 58.000 | 10,643,900 |
| 2025-08-20 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 9,817,400 |
| 2025-08-19 | 45.000 | 49.000 | 45.000 | 49.000 | 49.000 | 17,472,200 |
| 2025-08-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2025-08-15 | 47.000 | 48.000 | 45.000 | 45.000 | 45.000 | 5,244,900 |
| 2025-08-14 | 48.000 | 48.000 | 44.000 | 46.000 | 46.000 | 5,587,000 |
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.