PT Hassana Boga Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 78.000 | 83.000 | 77.000 | 79.000 | 79.000 | 55,397,200 |
| 2026-10-22 | 76.000 | 79.000 | 75.000 | 78.000 | 78.000 | 70,604,700 |
| 2026-10-21 | 85.000 | 85.000 | 75.000 | 76.000 | 76.000 | 79,828,500 |
| 2026-10-20 | 85.000 | 85.000 | 76.000 | 80.000 | 80.000 | 92,217,000 |
| 2026-10-19 | 73.000 | 82.000 | 72.000 | 82.000 | 82.000 | 140,959,200 |
| 2026-10-16 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 18,563,900 |
| 2026-10-15 | 86.000 | 89.000 | 81.000 | 83.000 | 83.000 | 181,396,700 |
| 2026-10-14 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 195,086,500 |
| 2026-10-13 | 110.00 | 120.00 | 100.00 | 100.00 | 100.00 | 232,832,200 |
| 2026-10-12 | 120.00 | 126.00 | 106.00 | 111.00 | 111.00 | 262,402,300 |
| 2026-10-09 | 115.00 | 115.00 | 95.000 | 115.00 | 115.00 | 431,177,000 |
| 2026-10-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 17,905,800 |
| 2026-10-07 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 22,386,800 |
| 2026-10-06 | 88.000 | 88.000 | 82.000 | 88.000 | 88.000 | 140,481,200 |
| 2026-10-05 | 73.000 | 80.000 | 73.000 | 80.000 | 80.000 | 209,217,000 |
| 2026-10-02 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 66,580,200 |
| 2026-10-01 | 71.000 | 72.000 | 68.000 | 72.000 | 72.000 | 18,489,500 |
| 2026-09-30 | 73.000 | 75.000 | 67.000 | 71.000 | 71.000 | 20,875,200 |
| 2026-09-29 | 58.000 | 69.000 | 57.000 | 69.000 | 69.000 | 69,298,400 |
| 2026-09-28 | 66.000 | 70.000 | 63.000 | 63.000 | 63.000 | 57,147,100 |
| 2026-09-25 | 69.000 | 71.000 | 66.000 | 69.000 | 69.000 | 33,890,700 |
| 2026-09-24 | 72.000 | 72.000 | 68.000 | 69.000 | 69.000 | 28,225,800 |
Page 1 of 1 · 22 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.