PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 66.000 | 67.000 | 64.000 | 65.000 | 65.000 | 15,789,000 |
| 2026-05-07 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 17,212,800 |
| 2026-05-06 | 68.000 | 68.000 | 65.000 | 66.000 | 66.000 | 28,943,700 |
| 2026-05-05 | 71.000 | 71.000 | 67.000 | 68.000 | 68.000 | 37,145,100 |
| 2026-05-04 | 71.000 | 78.000 | 67.000 | 71.000 | 71.000 | 94,896,500 |
| 2026-05-01 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-04-30 | 65.000 | 71.000 | 59.000 | 71.000 | 71.000 | 88,027,700 |
| 2026-04-29 | 69.000 | 69.000 | 63.000 | 65.000 | 65.000 | 114,914,000 |
| 2026-04-28 | 76.000 | 76.000 | 69.000 | 69.000 | 69.000 | 94,643,700 |
| 2026-04-27 | 92.000 | 92.000 | 76.000 | 76.000 | 76.000 | 123,140,100 |
← NewerPage 3 of 3 · 130 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.