Efek Terdaftar

INDO BOGA SUKSES Tbk, PT

Security name
INDO BOGA SUKSES Tbk
Issuer
INDO BOGA SUKSES Tbk, PT
ISIN Code
ID1000167406
Short Code
IBOS
Type
Saham Biasa
Listing Date
25 April 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,607,360,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
8,048,187,666 (Total)
As of 19 Apr 2024
83.27% Scripless = 6,701,503,960.000
Local Percentage
83.14%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 274 246 274 30,116 790,085,400 438
27 Apr 2023 0 300 266 274 28,772 784,482,200 339
28 Apr 2023 0 288 260 274 30,038 827,919,000 236
02 May 2023 0 280 260 274 23,610 648,891,400 134
02 May 2023 0 280 260 274 23,610 648,891,400 134
02 May 2023 0 280 260 274 23,610 648,891,400 134
02 May 2023 0 280 260 274 23,610 648,891,400 134
03 May 2023 0 286 270 280 110,519 3,040,502,400 130
04 May 2023 0 280 258 268 110,268 3,027,839,600 177
05 May 2023 0 270 250 262 111,149 2,985,634,600 170
08 May 2023 0 270 248 260 110,175 2,960,919,000 112
09 May 2023 0 264 236 258 2,463 62,068,800 102
10 May 2023 0 266 252 258 1,393 35,551,200 69
25 May 2023 0 356 318 336 19,132 642,454,000 424
26 May 2023 0 368 332 368 17,900 641,606,400 372
31 May 2023 0 412 356 384 32,810 1,258,714,000 855
12 Jun 2023 0 392 364 370 18,802 721,504,200 412
13 Jun 2023 0 370 334 334 18,397 641,537,800 597
14 Jun 2023 0 366 302 366 19,894 692,077,800 531
15 Jun 2023 0 374 330 330 87,796 3,020,196,600 677
16 Jun 2023 0 332 302 308 42,229 1,345,714,400 517
20 Jun 2023 0 352 318 352 29,751 1,008,407,400 515
21 Jun 2023 0 356 318 318 24,196 792,497,200 603
22 Jun 2023 0 342 292 334 82,684 2,618,914,600 1,100
23 Jun 2023 0 360 326 346 21,469 740,847,200 440
26 Jun 2023 0 360 338 360 8,937 315,299,000 305
07 Jul 2023 0 342 332 332 19,451 654,829,000 98
10 Jul 2023 0 340 328 332 17,613 588,522,800 82
11 Jul 2023 0 336 330 332 16,530 549,437,400 52
12 Jul 2023 0 338 328 334 17,161 570,856,200 94
13 Jul 2023 0 338 326 328 16,322 539,240,600 84
14 Jul 2023 0 334 320 320 19,863 649,949,000 112
24 Jul 2023 0 336 324 326 17,085 563,626,000 56
26 Jul 2023 0 330 324 326 19,802 649,458,000 71
27 Jul 2023 0 330 320 320 18,570 604,458,600 87
28 Jul 2023 0 326 318 318 18,532 599,351,600 82
31 Jul 2023 0 324 318 318 29,166 937,122,200 101
01 Aug 2023 0 324 318 318 20,018 643,800,400 77
02 Aug 2023 0 322 312 312 18,484 590,749,800 76
03 Aug 2023 0 314 304 306 16,778 524,933,200 72
04 Aug 2023 0 314 308 310 17,430 545,876,800 70
07 Aug 2023 0 312 306 306 15,997 495,709,400 59
08 Aug 2023 0 320 308 312 14,833 463,751,000 77
09 Aug 2023 0 314 308 310 15,446 481,861,000 72
14 Aug 2023 0 304 294 294 13,713 413,497,000 88
15 Aug 2023 0 290 278 288 8,020 229,205,800 155
16 Aug 2023 0 288 278 284 4,268 120,699,400 87
18 Aug 2023 0 284 278 280 1,539 43,254,000 49
22 Aug 2023 0 282 278 280 10,362 290,127,600 61
24 Aug 2023 0 280 270 274 1,427 39,087,000 47
25 Aug 2023 0 276 274 276 112 3,083,400 17
28 Aug 2023 0 276 272 272 190 5,179,200 21
29 Aug 2023 0 298 270 274 8,033 219,233,200 132
30 Aug 2023 0 276 272 274 300 8,176,400 26
01 Sep 2023 0 278 268 268 411 11,117,400 56
04 Sep 2023 0 288 266 272 9,612 264,733,200 102
06 Sep 2023 0 284 268 278 4,655 126,350,200 69
08 Sep 2023 0 280 268 272 958 25,913,200 35
11 Sep 2023 0 274 264 272 3,391 91,360,200 72
12 Sep 2023 0 268 260 260 3,213 84,901,800 43
14 Sep 2023 0 270 256 258 4,490 119,027,000 58
15 Sep 2023 0 268 256 266 1,255 33,212,800 45
18 Sep 2023 0 270 264 268 597 15,864,800 86
19 Sep 2023 0 294 264 294 3,765 106,363,000 144
20 Sep 2023 0 320 280 284 5,494 163,307,600 184
21 Sep 2023 0 300 280 300 1,270 37,243,800 54
25 Sep 2023 0 320 290 320 4,059 127,788,600 136
26 Sep 2023 0 338 300 324 3,290 105,292,400 136
27 Sep 2023 0 356 306 340 7,439 253,112,400 121
29 Sep 2023 0 340 320 320 725 23,996,400 58
02 Oct 2023 0 328 310 320 198 6,270,800 27
04 Oct 2023 0 364 340 358 3,281 115,797,000 98
05 Oct 2023 0 368 342 358 5,260 187,808,800 139
06 Oct 2023 0 358 342 342 1,187 41,648,000 54
10 Oct 2023 0 370 342 352 3,082 108,536,800 79
11 Oct 2023 0 366 350 362 1,301 46,595,000 65
12 Oct 2023 0 372 352 362 3,441 124,606,800 76
13 Oct 2023 0 388 344 370 7,481 278,494,800 104
16 Oct 2023 0 378 354 378 2,106 77,738,400 78
18 Oct 2023 0 398 376 396 2,917 111,965,400 81
19 Oct 2023 0 402 390 400 1,976 78,332,200 62
20 Oct 2023 0 408 380 408 2,373 95,378,000 93
23 Oct 2023 0 408 376 392 1,340 52,699,000 83
02 Nov 2023 0 392 366 378 1,135 42,641,400 69
03 Nov 2023 0 390 364 390 2,196 82,828,400 61
06 Nov 2023 0 400 370 388 284 10,952,400 55
09 Nov 2023 0 396 386 388 277 10,799,200 28
13 Nov 2023 0 396 356 390 682 25,902,000 77
14 Nov 2023 0 388 352 352 5,855 210,044,000 262
15 Nov 2023 0 356 322 342 890 30,585,600 86
16 Nov 2023 0 358 336 350 274 9,546,800 33
17 Nov 2023 0 358 344 354 688 24,197,000 47
21 Nov 2023 0 358 334 350 783 27,144,000 27
22 Nov 2023 0 352 340 346 211 7,247,000 28
23 Nov 2023 0 376 338 374 939 33,637,600 57
24 Nov 2023 0 410 378 410 2,174 88,182,000 123
27 Nov 2023 0 450 408 450 1,671 73,542,000 103
29 Nov 2023 0 470 440 440 475 21,418,400 73
30 Nov 2023 0 480 440 472 2,186 103,192,200 96
01 Dec 2023 0 478 460 462 458 21,459,600 60
04 Dec 2023 0 470 450 450 498 22,572,600 40
05 Dec 2023 0 480 428 428 447 19,820,200 110
07 Dec 2023 0 448 384 400 467 18,839,000 73
08 Dec 2023 0 432 392 430 69 2,761,200 20
11 Dec 2023 0 432 400 400 340 14,342,600 49
12 Dec 2023 0 400 374 376 504 19,280,000 66
13 Dec 2023 0 404 378 404 390 15,472,800 60
14 Dec 2023 0 408 380 392 163 6,399,800 31
15 Dec 2023 0 400 356 364 496 18,648,800 78
18 Dec 2023 0 400 358 400 4,788 190,598,200 70
19 Dec 2023 0 420 368 420 978 38,365,800 112
21 Dec 2023 0 444 424 444 524 22,986,000 54
22 Dec 2023 0 444 400 400 43,347 1,735,028,200 340
27 Dec 2023 0 412 360 360 2,822 103,565,800 164
28 Dec 2023 0 384 336 364 77,091 2,818,680,000 303
29 Dec 2023 0 366 334 364 540 19,146,600 25
02 Jan 2024 0 372 328 332 138,702 4,693,358,000 284
03 Jan 2024 0 356 332 346 40,772 1,400,125,400 145
04 Jan 2024 0 380 320 328 101,906 3,542,855,600 606
05 Jan 2024 0 336 328 328 35,083 1,171,663,600 60
08 Jan 2024 0 332 314 324 83,924 2,728,575,200 393
09 Jan 2024 0 356 316 356 38,603 1,274,870,200 381
10 Jan 2024 0 390 356 390 10,388 398,226,200 249
11 Jan 2024 0 424 392 420 15,470 637,611,200 291
12 Jan 2024 0 420 380 390 2,681 107,898,000 125
15 Jan 2024 0 410 378 402 27,228 1,070,628,000 279
17 Jan 2024 0 450 402 426 29,819 1,241,486,400 283
18 Jan 2024 0 450 412 416 3,011 127,383,800 110
19 Jan 2024 0 456 412 454 27,010 1,166,961,400 334
22 Jan 2024 0 462 440 460 5,497 248,774,800 166
23 Jan 2024 0 500 450 482 40,478 1,915,473,600 532
24 Jan 2024 0 530 482 530 17,946 922,394,500 259
25 Jan 2024 0 580 520 520 5,619 305,644,500 292
26 Jan 2024 0 570 520 570 49,882 2,778,421,500 255
29 Jan 2024 0 605 575 575 4,256 249,548,000 224
30 Jan 2024 0 620 575 585 60,595 3,633,149,500 404
31 Jan 2024 0 625 585 620 53,512 3,239,506,500 341
01 Feb 2024 0 660 625 650 74,629 4,833,876,500 461
13 Feb 2024 0 760 725 750 20,900 1,546,426,000 141
15 Feb 2024 0 800 685 705 58,247 4,318,737,500 327
16 Feb 2024 0 740 690 740 9,575 666,804,000 116
19 Feb 2024 0 765 730 735 13,458 1,018,981,500 145
20 Feb 2024 0 760 695 730 35,122 2,589,794,000 237
21 Feb 2024 0 795 700 725 15,431 1,133,607,000 50
22 Feb 2024 0 795 710 795 37,505 2,794,067,500 206
18 Mar 2024 0 1,000 905 985 62,362 6,070,139,500 306
19 Mar 2024 0 985 895 925 66,642 6,322,470,500 473
20 Mar 2024 0 980 835 940 95,761 8,413,770,000 748
21 Mar 2024 0 975 850 850 66,103 6,349,935,000 571
22 Mar 2024 0 880 765 865 56,935 4,835,428,500 501
25 Mar 2024 0 800 780 780 1,685 131,506,000 67
28 Mar 2024 0 705 700 700 2,322 162,701,000 83
01 Apr 2024 0 705 700 705 3,889 272,530,000 54
02 Apr 2024 0 710 705 710 2,235 158,629,000 45
03 Apr 2024 0 715 715 715 538 38,467,000 43
04 Apr 2024 0 720 715 720 820 58,818,500 104
05 Apr 2024 0 775 720 775 1,319 98,166,000 159
16 Apr 2024 0 800 700 700 70,946 5,557,699,500 286
17 Apr 2024 0 700 630 630 10,367 653,192,000 68
18 Apr 2024 0 680 570 680 25,206 1,480,373,500 186
19 Apr 2024 0 675 615 615 20,215 1,250,739,000 32

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online