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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023101818 Oct 2023 |
0 |
21 |
20 |
21 |
50,570 |
105,967,000 |
262 |
| 2023101919 Oct 2023 |
0 |
21 |
20 |
20 |
23,373 |
48,353,300 |
80 |
| 2023102020 Oct 2023 |
0 |
22 |
20 |
22 |
366,835 |
773,542,100 |
402 |
| 2023102323 Oct 2023 |
0 |
22 |
20 |
20 |
51,146 |
106,381,800 |
251 |
| 2023102424 Oct 2023 |
0 |
22 |
20 |
21 |
104,827 |
219,280,700 |
172 |
| 2023102525 Oct 2023 |
0 |
22 |
20 |
22 |
183,150 |
401,692,600 |
1,167 |
| 2023102626 Oct 2023 |
0 |
23 |
20 |
22 |
217,496 |
477,006,800 |
579 |
| 2023102727 Oct 2023 |
0 |
24 |
21 |
24 |
639,698 |
1,481,530,400 |
1,156 |
| 2023103030 Oct 2023 |
0 |
26 |
24 |
26 |
132,125 |
342,600,500 |
517 |
| 2023103131 Oct 2023 |
0 |
28 |
26 |
28 |
66,044 |
183,783,800 |
206 |
| 2023110101 Nov 2023 |
0 |
30 |
26 |
26 |
100,933 |
280,186,900 |
537 |
| 2023110202 Nov 2023 |
0 |
26 |
24 |
24 |
37,614 |
90,720,700 |
333 |
| 2023110303 Nov 2023 |
0 |
25 |
23 |
23 |
187,984 |
465,987,500 |
632 |
| 2023110606 Nov 2023 |
0 |
25 |
23 |
24 |
141,121 |
337,834,200 |
676 |
| 2023110808 Nov 2023 |
0 |
24 |
23 |
24 |
6,765 |
15,645,100 |
79 |
| 2023110909 Nov 2023 |
0 |
25 |
23 |
24 |
161,614 |
387,778,200 |
1,506 |
| 2023111010 Nov 2023 |
0 |
26 |
23 |
26 |
178,416 |
429,555,300 |
1,040 |
| 2023111313 Nov 2023 |
0 |
26 |
25 |
25 |
14,869 |
37,960,500 |
113 |
| 2023111414 Nov 2023 |
0 |
26 |
24 |
25 |
156,270 |
389,625,700 |
1,700 |
| 2023111616 Nov 2023 |
0 |
25 |
23 |
25 |
495,012 |
1,188,190,000 |
1,522 |
| 2023111717 Nov 2023 |
0 |
25 |
23 |
24 |
140,518 |
337,142,400 |
372 |
| 2023112020 Nov 2023 |
0 |
25 |
23 |
23 |
506,780 |
1,212,206,800 |
2,483 |
| 2023112121 Nov 2023 |
0 |
25 |
21 |
22 |
474,920 |
1,093,628,000 |
2,587 |
| 2023112222 Nov 2023 |
0 |
23 |
21 |
22 |
315,941 |
694,616,300 |
2,008 |
| 2023112323 Nov 2023 |
0 |
23 |
21 |
22 |
303,002 |
665,167,500 |
1,102 |
| 2023112424 Nov 2023 |
0 |
22 |
21 |
21 |
29,503 |
62,339,200 |
68 |
| 2023112727 Nov 2023 |
0 |
22 |
20 |
22 |
304,074 |
639,331,300 |
837 |
| 2023112828 Nov 2023 |
0 |
22 |
20 |
20 |
378,313 |
794,499,500 |
2,704 |
| 2023112929 Nov 2023 |
0 |
21 |
20 |
21 |
21,643 |
44,166,800 |
106 |
| 2023113030 Nov 2023 |
0 |
21 |
20 |
20 |
29,110 |
58,913,800 |
111 |
| 2023120101 Dec 2023 |
0 |
21 |
19 |
20 |
61,928 |
125,593,100 |
240 |
| 2023120404 Dec 2023 |
0 |
21 |
19 |
20 |
11,212 |
22,408,600 |
77 |
| 2023120505 Dec 2023 |
0 |
21 |
19 |
20 |
34,019 |
67,090,700 |
104 |
| 2023120606 Dec 2023 |
0 |
21 |
19 |
19 |
89,015 |
170,967,700 |
187 |
| 2023120707 Dec 2023 |
0 |
20 |
18 |
18 |
126,955 |
230,835,000 |
284 |
| 2023120808 Dec 2023 |
0 |
19 |
17 |
17 |
99,489 |
172,167,000 |
274 |
| 2023121111 Dec 2023 |
0 |
17 |
16 |
16 |
66,441 |
107,139,000 |
382 |
| 2023121212 Dec 2023 |
0 |
16 |
15 |
15 |
63,001 |
94,827,000 |
233 |
| 2023121313 Dec 2023 |
0 |
16 |
14 |
15 |
14,612 |
22,477,200 |
107 |
| 2023121414 Dec 2023 |
0 |
16 |
15 |
16 |
14,477 |
23,108,300 |
66 |
| 2023121515 Dec 2023 |
0 |
17 |
16 |
17 |
13,539 |
22,980,900 |
111 |
| 2023121818 Dec 2023 |
0 |
18 |
16 |
17 |
229,765 |
390,333,300 |
104 |
| 2023121919 Dec 2023 |
0 |
17 |
16 |
17 |
166,766 |
283,426,600 |
108 |
| 2023122020 Dec 2023 |
0 |
18 |
16 |
16 |
474,688 |
800,874,900 |
185 |
| 2023122121 Dec 2023 |
0 |
17 |
15 |
17 |
57,189 |
90,413,500 |
92 |
| 2023122222 Dec 2023 |
0 |
18 |
16 |
18 |
116,896 |
198,998,100 |
185 |
| 2023122727 Dec 2023 |
0 |
19 |
17 |
19 |
66,043 |
123,753,700 |
172 |
| 2023122828 Dec 2023 |
0 |
19 |
18 |
19 |
42,111 |
79,790,600 |
103 |
| 2023122929 Dec 2023 |
0 |
20 |
19 |
20 |
76,614 |
152,053,800 |
155 |
| 2024010202 Jan 2024 |
0 |
22 |
20 |
22 |
57,320 |
124,339,400 |
313 |
| 2024010303 Jan 2024 |
0 |
23 |
21 |
22 |
52,770 |
117,037,000 |
191 |
| 2024010404 Jan 2024 |
0 |
22 |
21 |
22 |
24,516 |
51,678,900 |
121 |
| 2024010505 Jan 2024 |
0 |
22 |
21 |
21 |
23,743 |
49,919,200 |
58 |
| 2024010808 Jan 2024 |
0 |
22 |
21 |
22 |
1,804 |
3,807,400 |
59 |
| 2024010909 Jan 2024 |
0 |
22 |
20 |
22 |
10,884 |
22,643,800 |
147 |
| 2024011010 Jan 2024 |
0 |
22 |
21 |
22 |
7,684 |
16,295,100 |
57 |
| 2024011212 Jan 2024 |
0 |
22 |
20 |
21 |
38,599 |
78,173,200 |
159 |
| 2024011515 Jan 2024 |
0 |
22 |
20 |
21 |
19,147 |
40,369,800 |
91 |
| 2024011616 Jan 2024 |
0 |
21 |
19 |
20 |
56,081 |
112,155,500 |
148 |
| 2024011717 Jan 2024 |
0 |
20 |
18 |
19 |
19,681 |
37,301,200 |
120 |
| 2024011818 Jan 2024 |
0 |
20 |
18 |
20 |
32,473 |
61,026,700 |
105 |
| 2024011919 Jan 2024 |
0 |
20 |
18 |
19 |
13,186 |
24,850,000 |
77 |
| 2024012222 Jan 2024 |
0 |
19 |
18 |
19 |
12,974 |
23,642,400 |
42 |
| 2024012323 Jan 2024 |
0 |
19 |
18 |
19 |
1,449 |
2,647,100 |
25 |
| 2024012424 Jan 2024 |
0 |
19 |
18 |
18 |
19,020 |
34,242,600 |
100 |
| 2024012525 Jan 2024 |
0 |
18 |
17 |
18 |
3,679 |
6,556,900 |
53 |
| 2024012626 Jan 2024 |
0 |
18 |
17 |
18 |
10,799 |
18,479,700 |
71 |
| 2024012929 Jan 2024 |
0 |
18 |
17 |
17 |
3,275 |
5,646,400 |
54 |
| 2024013030 Jan 2024 |
0 |
18 |
17 |
17 |
10,159 |
17,353,900 |
93 |
| 2024013131 Jan 2024 |
0 |
18 |
16 |
16 |
30,372 |
50,801,500 |
149 |
| 2024020101 Feb 2024 |
0 |
17 |
16 |
17 |
26,847 |
43,142,600 |
133 |
| 2024020202 Feb 2024 |
0 |
17 |
16 |
16 |
2,144 |
3,481,300 |
46 |
| 2024020505 Feb 2024 |
0 |
17 |
16 |
17 |
2,695 |
4,407,600 |
46 |
| 2024020606 Feb 2024 |
0 |
17 |
16 |
16 |
11,018 |
17,749,400 |
87 |
| 2024020707 Feb 2024 |
0 |
17 |
16 |
16 |
8,574 |
13,732,500 |
36 |
| 2024021313 Feb 2024 |
0 |
18 |
17 |
18 |
22,654 |
40,386,800 |
57 |
| 2024021515 Feb 2024 |
0 |
19 |
19 |
19 |
17,887 |
33,985,300 |
46 |
| 2024021919 Feb 2024 |
0 |
22 |
20 |
22 |
100,033 |
214,947,400 |
813 |
| 2024022020 Feb 2024 |
0 |
23 |
21 |
21 |
13,399 |
29,279,500 |
122 |
| 2024022121 Feb 2024 |
0 |
23 |
21 |
22 |
18,326 |
40,337,100 |
130 |
| 2024022222 Feb 2024 |
0 |
23 |
21 |
21 |
20,926 |
44,527,800 |
105 |
| 2024022323 Feb 2024 |
0 |
21 |
20 |
21 |
13,620 |
27,340,500 |
72 |
| 2024022626 Feb 2024 |
0 |
21 |
19 |
20 |
214,916 |
429,786,200 |
100 |
| 2024022727 Feb 2024 |
0 |
22 |
20 |
21 |
340,174 |
714,194,900 |
118 |
| 2024022828 Feb 2024 |
0 |
22 |
21 |
22 |
273,697 |
575,736,900 |
110 |
| 2024022929 Feb 2024 |
0 |
22 |
21 |
21 |
514,038 |
1,082,094,600 |
198 |
| 2024030101 Mar 2024 |
0 |
22 |
20 |
21 |
485,556 |
1,019,880,700 |
163 |
| 2024030404 Mar 2024 |
0 |
22 |
21 |
22 |
23,106 |
49,035,800 |
105 |
| 2024030505 Mar 2024 |
0 |
22 |
21 |
22 |
501,435 |
1,053,511,400 |
244 |
| 2024030606 Mar 2024 |
0 |
22 |
21 |
21 |
43,790 |
93,037,700 |
79 |
| 2024030707 Mar 2024 |
0 |
23 |
21 |
21 |
516,873 |
1,088,050,700 |
291 |
| 2024030808 Mar 2024 |
0 |
22 |
21 |
22 |
3,692 |
7,883,200 |
28 |
| 2024031313 Mar 2024 |
0 |
22 |
21 |
21 |
43,776 |
92,996,600 |
164 |
| 2024031818 Mar 2024 |
0 |
22 |
21 |
21 |
4,702 |
9,929,700 |
35 |
| 2024031919 Mar 2024 |
0 |
22 |
20 |
21 |
123,850 |
253,734,600 |
120 |
| 2024032525 Mar 2024 |
0 |
22 |
21 |
22 |
25,407 |
55,504,700 |
65 |
| 2024032626 Mar 2024 |
0 |
22 |
20 |
20 |
9,397 |
19,574,800 |
43 |
| 2024032828 Mar 2024 |
0 |
22 |
21 |
21 |
22,641 |
48,167,000 |
53 |
| 2024040101 Apr 2024 |
0 |
22 |
20 |
20 |
15,901 |
33,008,400 |
74 |
| 2024040202 Apr 2024 |
0 |
21 |
20 |
21 |
251 |
517,100 |
20 |
| 2024040303 Apr 2024 |
0 |
21 |
20 |
21 |
2,315 |
4,798,600 |
17 |
| 2024040505 Apr 2024 |
0 |
21 |
20 |
21 |
3,907 |
7,961,200 |
20 |
| 2024041616 Apr 2024 |
0 |
21 |
19 |
20 |
24,865 |
49,752,500 |
75 |
| 2024041717 Apr 2024 |
0 |
21 |
19 |
21 |
3,227 |
6,564,300 |
40 |
| 2024041919 Apr 2024 |
0 |
21 |
19 |
21 |
10,052 |
20,209,900 |
26 |
| 2024042222 Apr 2024 |
0 |
21 |
19 |
21 |
2,089 |
4,180,900 |
26 |
| 2024042424 Apr 2024 |
0 |
21 |
19 |
21 |
1,103 |
2,233,500 |
40 |
| 2024043030 Apr 2024 |
0 |
21 |
20 |
21 |
697 |
1,429,900 |
23 |
| 2024050202 May 2024 |
0 |
21 |
19 |
20 |
2,839 |
5,631,100 |
45 |
| 2024050303 May 2024 |
0 |
21 |
20 |
21 |
1,748 |
3,512,800 |
31 |
| 2024050606 May 2024 |
0 |
21 |
19 |
21 |
9,017 |
17,738,000 |
44 |
| 2024051313 May 2024 |
0 |
21 |
20 |
21 |
6,250 |
12,985,800 |
31 |
| 2024051515 May 2024 |
0 |
22 |
20 |
21 |
33,845 |
70,964,800 |
56 |
| 2024052727 May 2024 |
0 |
21 |
20 |
20 |
3,568 |
7,147,900 |
20 |
| 2024052828 May 2024 |
0 |
22 |
20 |
21 |
12,666 |
26,279,200 |
33 |
| 2024052929 May 2024 |
0 |
22 |
20 |
21 |
1,116 |
2,349,200 |
23 |
| 2024053030 May 2024 |
0 |
22 |
21 |
22 |
1,639 |
3,478,900 |
27 |
| 2024053131 May 2024 |
0 |
22 |
20 |
22 |
14,547 |
30,586,100 |
47 |
| 2024060303 Jun 2024 |
0 |
22 |
21 |
21 |
9,340 |
19,631,700 |
44 |
| 2024060404 Jun 2024 |
0 |
22 |
21 |
22 |
14,615 |
31,094,600 |
33 |
| 2024060606 Jun 2024 |
0 |
22 |
20 |
21 |
2,951 |
6,203,600 |
39 |
| 2024060707 Jun 2024 |
0 |
22 |
20 |
21 |
8,763 |
17,939,200 |
38 |
| 2024061010 Jun 2024 |
0 |
21 |
19 |
20 |
7,160 |
14,473,800 |
45 |
| 2024061111 Jun 2024 |
0 |
21 |
19 |
20 |
4,517 |
9,027,300 |
35 |
| 2024061212 Jun 2024 |
0 |
21 |
19 |
19 |
1,848 |
3,696,300 |
33 |
| 2024061414 Jun 2024 |
0 |
21 |
19 |
20 |
2,618 |
5,171,900 |
82 |
| 2024061919 Jun 2024 |
0 |
21 |
19 |
19 |
3,172 |
6,340,300 |
41 |
| 2024062020 Jun 2024 |
0 |
20 |
19 |
20 |
2,010 |
4,016,500 |
36 |
| 2024062121 Jun 2024 |
0 |
21 |
20 |
21 |
2,671 |
5,362,300 |
37 |
| 2024062626 Jun 2024 |
0 |
21 |
19 |
20 |
700 |
1,385,900 |
28 |
| 2024062828 Jun 2024 |
0 |
21 |
19 |
21 |
4,418 |
8,829,800 |
52 |
| 2024070101 Jul 2024 |
0 |
20 |
19 |
20 |
2,981 |
5,947,800 |
33 |
| 2024070202 Jul 2024 |
0 |
21 |
19 |
20 |
2,526 |
5,051,800 |
34 |
| 2024070303 Jul 2024 |
0 |
20 |
19 |
20 |
1,513 |
2,988,200 |
42 |
| 2024070404 Jul 2024 |
0 |
21 |
19 |
19 |
6,107 |
12,205,800 |
32 |
| 2024070505 Jul 2024 |
0 |
20 |
19 |
20 |
18,052 |
34,398,600 |
82 |
| 2024070808 Jul 2024 |
0 |
20 |
19 |
20 |
2,088 |
4,157,500 |
23 |
| 2024070909 Jul 2024 |
0 |
20 |
19 |
19 |
624 |
1,190,600 |
11 |
| 2024071010 Jul 2024 |
0 |
20 |
19 |
20 |
545 |
1,085,500 |
32 |
| 2024071111 Jul 2024 |
0 |
20 |
19 |
20 |
325 |
648,900 |
13 |
| 2024071212 Jul 2024 |
0 |
20 |
19 |
20 |
689 |
1,357,900 |
16 |
| 2024071515 Jul 2024 |
0 |
20 |
19 |
20 |
239 |
470,500 |
17 |
| 2024071616 Jul 2024 |
0 |
20 |
19 |
19 |
2,930 |
5,754,400 |
31 |
| 2024071717 Jul 2024 |
0 |
20 |
19 |
20 |
3,274 |
6,250,000 |
17 |
| 2024071818 Jul 2024 |
0 |
20 |
19 |
19 |
5,844 |
11,420,500 |
26 |
| 2024071919 Jul 2024 |
0 |
20 |
19 |
20 |
531 |
1,054,000 |
18 |
| 2024072323 Jul 2024 |
0 |
20 |
19 |
20 |
2,423 |
4,834,000 |
32 |
| 2024072424 Jul 2024 |
0 |
20 |
19 |
19 |
1,549 |
3,052,400 |
22 |
| 2024072525 Jul 2024 |
0 |
20 |
18 |
19 |
37,644 |
72,067,400 |
92 |
| 2024072626 Jul 2024 |
0 |
20 |
19 |
20 |
1,260 |
2,499,800 |
20 |
| 2024072929 Jul 2024 |
0 |
20 |
19 |
19 |
238 |
458,300 |
23 |
| 2024073030 Jul 2024 |
0 |
20 |
19 |
19 |
9,338 |
17,770,600 |
37 |
| 2024073131 Jul 2024 |
0 |
20 |
19 |
19 |
1,241 |
2,415,600 |
28 |
| 2024080101 Aug 2024 |
0 |
20 |
19 |
20 |
3,058 |
5,930,600 |
32 |
| 2024080202 Aug 2024 |
0 |
20 |
19 |
20 |
3,424 |
6,750,900 |
26 |
| 2024080505 Aug 2024 |
0 |
20 |
19 |
19 |
31,103 |
59,130,500 |
85 |
| 2024080606 Aug 2024 |
0 |
20 |
19 |
19 |
2,824 |
5,382,500 |
28 |
| 2024080707 Aug 2024 |
0 |
20 |
18 |
19 |
1,675 |
3,273,600 |
22 |
| 2024080808 Aug 2024 |
0 |
20 |
19 |
19 |
316 |
630,200 |
17 |
| 2024080909 Aug 2024 |
0 |
20 |
19 |
19 |
3,510 |
6,676,600 |
31 |
| 2024081212 Aug 2024 |
20 |
20 |
19 |
20 |
1,677 |
3,202,000 |
17 |
| 2024081313 Aug 2024 |
20 |
20 |
19 |
20 |
5,295 |
10,077,200 |
22 |
| 2024081414 Aug 2024 |
19 |
20 |
19 |
19 |
398 |
766,700 |
15 |
| 2024081515 Aug 2024 |
20 |
20 |
18 |
19 |
13,469 |
25,601,600 |
30 |
| 2024081616 Aug 2024 |
19 |
20 |
19 |
19 |
835 |
1,595,800 |
17 |
| 2024081919 Aug 2024 |
19 |
20 |
19 |
20 |
34,159 |
68,311,700 |
40 |
| 2024082020 Aug 2024 |
20 |
22 |
20 |
21 |
10,605 |
22,327,800 |
98 |
| 2024082121 Aug 2024 |
21 |
23 |
21 |
23 |
97,198 |
217,822,900 |
233 |
| 2024082222 Aug 2024 |
23 |
25 |
23 |
25 |
40,177 |
100,387,400 |
187 |
| 2024082626 Aug 2024 |
29 |
29 |
25 |
28 |
44,867 |
122,909,800 |
636 |
| 2024082727 Aug 2024 |
27 |
29 |
26 |
28 |
12,466 |
33,895,500 |
94 |
| 2024082828 Aug 2024 |
29 |
29 |
26 |
27 |
9,018 |
24,502,500 |
103 |
| 2024082929 Aug 2024 |
27 |
27 |
25 |
25 |
11,403 |
28,960,100 |
105 |
| 2024092626 Sep 2024 |
24 |
24 |
22 |
23 |
64,974 |
144,159,500 |
219 |
| 2024092727 Sep 2024 |
23 |
23 |
22 |
22 |
11,923 |
26,910,000 |
67 |
| 2024093030 Sep 2024 |
23 |
23 |
21 |
22 |
25,754 |
56,922,200 |
127 |
| 2024100101 Oct 2024 |
22 |
23 |
22 |
23 |
740 |
1,673,000 |
30 |
| 2024100202 Oct 2024 |
23 |
23 |
21 |
23 |
11,173 |
24,101,300 |
188 |
| 2024100303 Oct 2024 |
22 |
23 |
22 |
22 |
2,352 |
5,177,400 |
51 |
| 2024100404 Oct 2024 |
21 |
23 |
21 |
23 |
19,712 |
42,922,100 |
65 |
| 2024100707 Oct 2024 |
23 |
23 |
22 |
22 |
9,205 |
20,355,600 |
47 |
| 2024100808 Oct 2024 |
23 |
23 |
21 |
23 |
6,107 |
13,615,400 |
71 |
| 2024100909 Oct 2024 |
23 |
23 |
21 |
22 |
7,212 |
15,714,600 |
94 |
| 2024101010 Oct 2024 |
22 |
23 |
21 |
23 |
12,841 |
28,349,000 |
36 |
| 2024101111 Oct 2024 |
23 |
23 |
22 |
22 |
8,432 |
18,555,700 |
36 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024091818 Sep 2024 |
2024101111 Oct 2024 |
Active |
| Cash Dividend |
(1 NAYZ :
.12 IDR)
|
2024060707 Jun 2024 |
2024061111 Jun 2024 |
2024070303 Jul 2024 |
Active |
| Voluntary Conversion |
(1 NAYZ :
21 IDR)
|
- |
|
2024061414 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024050707 May 2024 |
2024053030 May 2024 |
Active |
| Proxy Voting |
|
- |
2023081515 Aug 2023 |
2023090808 Sep 2023 |
Active |
| Proxy Voting |
|
- |
2023060707 Jun 2023 |
2023063030 Jun 2023 |
Active |
| Cash Dividend |
(1 NAYZ :
1 IDR)
|
2023053030 May 2023 |
2023060505 Jun 2023 |
2023062323 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023042727 Apr 2023 |
2023052222 May 2023 |
Active |
