Efek Terdaftar

HASSANA BOGA SEJAHTERA Tbk, PT

Security name
HASSANA BOGA SEJAHTERA TBK
Issuer
HASSANA BOGA SEJAHTERA Tbk, PT
ISIN Code
ID1000184500
Short Code
NAYZ
Type
Saham Biasa
Listing Date
06 Februari 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
510,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
2,550,011,472 (Total)
As of 30 Apr 2025
100.00% Scripless = 2,550,011,472.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 21 19 21 9,017 17,738,000 44
13 May 2024 0 21 20 21 6,250 12,985,800 31
15 May 2024 0 22 20 21 33,845 70,964,800 56
27 May 2024 0 21 20 20 3,568 7,147,900 20
28 May 2024 0 22 20 21 12,666 26,279,200 33
29 May 2024 0 22 20 21 1,116 2,349,200 23
30 May 2024 0 22 21 22 1,639 3,478,900 27
31 May 2024 0 22 20 22 14,547 30,586,100 47
03 Jun 2024 0 22 21 21 9,340 19,631,700 44
04 Jun 2024 0 22 21 22 14,615 31,094,600 33
06 Jun 2024 0 22 20 21 2,951 6,203,600 39
07 Jun 2024 0 22 20 21 8,763 17,939,200 38
10 Jun 2024 0 21 19 20 7,160 14,473,800 45
11 Jun 2024 0 21 19 20 4,517 9,027,300 35
12 Jun 2024 0 21 19 19 1,848 3,696,300 33
14 Jun 2024 0 21 19 20 2,618 5,171,900 82
19 Jun 2024 0 21 19 19 3,172 6,340,300 41
20 Jun 2024 0 20 19 20 2,010 4,016,500 36
21 Jun 2024 0 21 20 21 2,671 5,362,300 37
26 Jun 2024 0 21 19 20 700 1,385,900 28
28 Jun 2024 0 21 19 21 4,418 8,829,800 52
01 Jul 2024 0 20 19 20 2,981 5,947,800 33
02 Jul 2024 0 21 19 20 2,526 5,051,800 34
03 Jul 2024 0 20 19 20 1,513 2,988,200 42
04 Jul 2024 0 21 19 19 6,107 12,205,800 32
05 Jul 2024 0 20 19 20 18,052 34,398,600 82
08 Jul 2024 0 20 19 20 2,088 4,157,500 23
09 Jul 2024 0 20 19 19 624 1,190,600 11
10 Jul 2024 0 20 19 20 545 1,085,500 32
11 Jul 2024 0 20 19 20 325 648,900 13
12 Jul 2024 0 20 19 20 689 1,357,900 16
15 Jul 2024 0 20 19 20 239 470,500 17
16 Jul 2024 0 20 19 19 2,930 5,754,400 31
17 Jul 2024 0 20 19 20 3,274 6,250,000 17
18 Jul 2024 0 20 19 19 5,844 11,420,500 26
19 Jul 2024 0 20 19 20 531 1,054,000 18
23 Jul 2024 0 20 19 20 2,423 4,834,000 32
24 Jul 2024 0 20 19 19 1,549 3,052,400 22
25 Jul 2024 0 20 18 19 37,644 72,067,400 92
26 Jul 2024 0 20 19 20 1,260 2,499,800 20
29 Jul 2024 0 20 19 19 238 458,300 23
30 Jul 2024 0 20 19 19 9,338 17,770,600 37
31 Jul 2024 0 20 19 19 1,241 2,415,600 28
01 Aug 2024 0 20 19 20 3,058 5,930,600 32
02 Aug 2024 0 20 19 20 3,424 6,750,900 26
05 Aug 2024 0 20 19 19 31,103 59,130,500 85
06 Aug 2024 0 20 19 19 2,824 5,382,500 28
07 Aug 2024 0 20 18 19 1,675 3,273,600 22
08 Aug 2024 0 20 19 19 316 630,200 17
09 Aug 2024 0 20 19 19 3,510 6,676,600 31
12 Aug 2024 20 20 19 20 1,677 3,202,000 17
13 Aug 2024 20 20 19 20 5,295 10,077,200 22
14 Aug 2024 19 20 19 19 398 766,700 15
15 Aug 2024 20 20 18 19 13,469 25,601,600 30
16 Aug 2024 19 20 19 19 835 1,595,800 17
19 Aug 2024 19 20 19 20 34,159 68,311,700 40
20 Aug 2024 20 22 20 21 10,605 22,327,800 98
21 Aug 2024 21 23 21 23 97,198 217,822,900 233
22 Aug 2024 23 25 23 25 40,177 100,387,400 187
26 Aug 2024 29 29 25 28 44,867 122,909,800 636
27 Aug 2024 27 29 26 28 12,466 33,895,500 94
28 Aug 2024 29 29 26 27 9,018 24,502,500 103
29 Aug 2024 27 27 25 25 11,403 28,960,100 105
26 Sep 2024 24 24 22 23 64,974 144,159,500 219
27 Sep 2024 23 23 22 22 11,923 26,910,000 67
30 Sep 2024 23 23 21 22 25,754 56,922,200 127
01 Oct 2024 22 23 22 23 740 1,673,000 30
02 Oct 2024 23 23 21 23 11,173 24,101,300 188
03 Oct 2024 22 23 22 22 2,352 5,177,400 51
04 Oct 2024 21 23 21 23 19,712 42,922,100 65
07 Oct 2024 23 23 22 22 9,205 20,355,600 47
08 Oct 2024 23 23 21 23 6,107 13,615,400 71
09 Oct 2024 23 23 21 22 7,212 15,714,600 94
10 Oct 2024 22 23 21 23 12,841 28,349,000 36
11 Oct 2024 23 23 22 22 8,432 18,555,700 36
14 Oct 2024 22 23 22 23 2,152 4,768,300 39
15 Oct 2024 22 23 21 22 15,456 33,251,600 82
16 Oct 2024 21 23 21 22 12,779 28,170,300 33
17 Oct 2024 22 23 22 22 2,664 5,862,000 40
18 Oct 2024 22 23 22 23 1,299 2,886,300 35
21 Oct 2024 23 23 22 22 40,615 91,823,200 72
22 Oct 2024 22 23 22 23 20,293 44,815,100 58
23 Oct 2024 23 23 22 22 9,954 22,204,600 54
24 Oct 2024 22 24 22 23 45,158 103,537,900 83
25 Oct 2024 22 24 22 23 5,527 12,696,500 75
28 Oct 2024 22 23 22 23 442 1,008,200 33
29 Oct 2024 23 23 22 23 2,204 4,895,300 24
30 Oct 2024 23 23 22 23 2,182 4,892,300 21
31 Oct 2024 23 23 22 23 3,768 8,428,700 31
01 Nov 2024 22 23 22 22 3,801 8,382,100 32
04 Nov 2024 23 23 22 22 17,268 38,194,700 69
05 Nov 2024 22 23 22 23 7,067 15,648,600 55
06 Nov 2024 23 23 22 23 3,571 7,909,500 25
07 Nov 2024 23 23 22 23 1,160 2,627,000 18
08 Nov 2024 22 23 22 22 708 1,566,000 26
11 Nov 2024 23 23 20 22 24,308 52,184,500 112
12 Nov 2024 21 23 21 21 24,085 52,675,500 292
13 Nov 2024 22 22 21 22 7,769 16,455,100 169
14 Nov 2024 22 22 21 22 12,718 27,775,200 161
15 Nov 2024 22 22 21 22 6,749 14,482,200 45
18 Nov 2024 22 22 21 22 20,147 42,481,900 61
19 Nov 2024 21 22 21 21 10,602 22,268,200 45
20 Nov 2024 21 22 21 21 2,596 5,503,200 46
21 Nov 2024 21 22 21 22 531 1,165,500 30
22 Nov 2024 22 22 21 21 4,314 9,128,600 64
25 Nov 2024 22 22 21 22 5,546 11,811,600 37
26 Nov 2024 22 24 21 23 137,905 321,249,900 6,087
28 Nov 2024 21 25 21 23 41,972 97,942,500 275
29 Nov 2024 23 24 21 22 39,906 87,987,100 283
02 Dec 2024 22 22 21 21 14,037 29,502,500 61
03 Dec 2024 22 23 19 21 133,688 289,981,800 318
04 Dec 2024 21 22 20 22 38,900 80,489,500 134
05 Dec 2024 20 22 20 21 3,757 7,961,000 52
06 Dec 2024 20 22 20 21 9,027 19,113,400 75
09 Dec 2024 21 22 20 21 11,882 24,989,600 74
10 Dec 2024 21 23 20 23 348,411 782,156,000 431
11 Dec 2024 23 25 21 23 87,439 206,305,100 199
12 Dec 2024 21 25 21 25 302,080 741,912,700 587
13 Dec 2024 26 27 25 27 29,761 80,342,500 103
16 Dec 2024 29 29 29 29 12,367 35,864,300 54
17 Dec 2024 31 31 31 31 42,561 131,939,100 55
18 Dec 2024 34 34 34 34 90,618 308,101,200 129
19 Dec 2024 37 37 34 37 313,263 1,153,666,000 744
20 Dec 2024 40 40 38 40 133,329 532,650,900 238
23 Dec 2024 44 44 44 44 17,906 78,786,400 65
24 Dec 2024 48 48 48 48 17,658 84,758,400 89
27 Dec 2024 52 52 52 52 13,979 72,690,800 65
30 Dec 2024 57 57 57 57 27,813 158,534,100 73
02 Jan 2025 62 62 62 62 88,394 548,042,800 144
03 Jan 2025 68 68 56 68 761,743 4,789,507,000 2,120
06 Jan 2025 74 74 74 74 124,086 918,236,400 133
07 Jan 2025 81 81 76 81 296,611 2,398,998,200 930
08 Jan 2025 89 89 79 89 279,663 2,441,023,400 1,278
09 Jan 2025 97 97 95 97 127,872 1,240,333,000 519
13 Jan 2025 106 106 98 106 131,478 1,393,471,900 588
14 Jan 2025 116 116 116 116 17,396 201,793,600 101
30 Jan 2025 127 127 127 127 41,778 530,580,600 183
31 Jan 2025 139 139 139 139 25,362 352,531,800 124
03 Feb 2025 152 152 152 152 69,654 1,058,740,800 116
04 Feb 2025 167 167 137 137 460,412 7,349,421,400 997
05 Feb 2025 124 124 124 124 20,120 249,488,000 140
06 Feb 2025 112 112 112 112 8,191 91,739,200 84
07 Feb 2025 101 101 101 101 2,862 28,906,200 70
10 Feb 2025 91 91 91 91 7,875 71,662,500 123
11 Feb 2025 82 82 82 82 3,301 27,068,200 91
12 Feb 2025 74 74 74 74 3,838 28,401,200 106
13 Feb 2025 67 67 67 67 6,350 42,545,000 148
14 Feb 2025 61 61 61 61 21,340 130,174,000 142
17 Feb 2025 55 67 55 55 700,164 4,109,927,300 1,636
18 Feb 2025 50 60 50 60 1,490,567 8,471,361,700 3,494
19 Feb 2025 61 65 54 57 419,748 2,571,035,700 2,718
20 Feb 2025 62 62 57 59 110,511 647,036,800 944
21 Feb 2025 60 61 56 58 71,219 416,215,100 544
24 Feb 2025 59 63 59 63 196,016 1,225,029,300 765
25 Feb 2025 69 69 65 69 128,481 884,671,900 473
26 Feb 2025 75 75 75 75 22,055 165,412,500 109
27 Feb 2025 82 82 82 82 28,567 234,249,400 97
28 Feb 2025 90 90 74 74 253,260 2,067,071,300 621
03 Mar 2025 67 81 67 81 286,670 2,127,198,500 1,107
04 Mar 2025 81 83 74 76 75,336 577,790,500 640
05 Mar 2025 75 78 71 74 52,972 397,515,000 285
06 Mar 2025 74 81 69 75 136,148 1,067,387,400 662
07 Mar 2025 75 82 74 82 104,447 841,739,500 630
10 Mar 2025 82 90 82 90 97,878 873,057,300 731
11 Mar 2025 95 98 85 90 88,858 798,739,100 949
12 Mar 2025 90 90 81 81 81,424 666,163,300 677
13 Mar 2025 81 81 76 79 30,385 235,583,500 325
14 Mar 2025 79 79 73 76 48,904 366,495,400 326
17 Mar 2025 76 81 75 78 37,579 295,402,800 331
18 Mar 2025 79 79 71 71 91,118 656,715,900 387
19 Mar 2025 71 75 64 72 28,552 202,303,000 308
20 Mar 2025 75 79 74 79 80,470 627,160,600 426
21 Mar 2025 79 86 76 79 77,077 629,323,300 514
24 Mar 2025 79 85 74 76 28,926 219,289,000 159
25 Mar 2025 76 80 69 71 36,338 260,114,900 255
26 Mar 2025 71 76 71 75 15,550 114,243,800 129
27 Mar 2025 75 75 71 71 16,219 116,371,500 161
08 Apr 2025 64 70 64 64 35,549 228,913,200 177
09 Apr 2025 59 64 58 60 39,253 232,499,900 209
10 Apr 2025 64 66 64 66 15,788 104,060,700 123
11 Apr 2025 66 72 62 71 29,148 207,759,300 253
14 Apr 2025 70 78 70 76 27,438 211,154,700 214
15 Apr 2025 76 79 74 77 11,940 90,777,200 159
16 Apr 2025 77 77 74 76 9,522 71,379,300 107
17 Apr 2025 74 77 73 74 16,009 119,368,500 96
21 Apr 2025 74 75 72 74 13,052 95,319,900 73
22 Apr 2025 70 76 67 68 156,233 1,092,803,000 408
23 Apr 2025 71 71 63 65 54,290 350,388,500 355
24 Apr 2025 65 66 59 59 134,300 801,593,800 584
25 Apr 2025 57 57 54 56 147,082 797,791,600 727
28 Apr 2025 56 59 52 59 67,281 375,706,400 433
29 Apr 2025 58 60 55 58 38,769 222,290,300 272
30 Apr 2025 56 57 54 56 69,933 387,885,000 300

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Proxy Voting   - 18 Sep 2024 11 Oct 2024 Active
Cash Dividend (1 NAYZ : .12 IDR) 07 Jun 2024 11 Jun 2024 03 Jul 2024 Active
Voluntary Conversion (1 NAYZ : 21 IDR) - 14 Jun 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 15 Aug 2023 08 Sep 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Cash Dividend (1 NAYZ : 1 IDR) 30 May 2023 05 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 22 May 2023 Active