PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 156.00 | 157.00 | 140.00 | 140.00 | 140.00 | 7,698,300 |
| 2025-11-10 | 171.00 | 187.00 | 155.00 | 155.00 | 155.00 | 52,644,600 |
| 2025-11-07 | 172.00 | 172.00 | 165.00 | 172.00 | 172.00 | 629,800 |
| 2025-11-06 | 173.00 | 174.00 | 166.00 | 172.00 | 172.00 | 2,986,400 |
| 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 |
← NewerPage 5 of 5 · 252 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.