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
April 25, 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
8,065,789,529 (Total)
As of 29 Apr 2025
83.30% Scripless = 6,719,105,823.000
Local Percentage
76.35%
Foreign Percentage
6.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2024 0 190 162 162 1,129,700 19,344,680,300 2,972
14 May 2024 0 167 146 146 541,892 8,192,732,100 1,374
16 May 2024 0 160 133 160 585,289 8,758,553,700 1,089
17 May 2024 0 176 161 176 660,342 11,125,944,000 1,318
20 May 2024 0 193 180 193 529,390 10,125,043,000 1,026
21 May 2024 0 212 174 181 531,361 9,912,771,700 2,147
22 May 2024 0 184 163 163 817,003 14,008,613,700 1,666
28 May 2024 0 179 167 171 441,484 7,625,285,800 915
29 May 2024 0 172 154 154 317,767 5,090,027,100 921
30 May 2024 0 162 139 153 786,721 12,139,767,800 1,297
31 May 2024 0 161 151 153 523,707 8,227,936,000 646
03 Jun 2024 0 167 151 167 669,071 10,611,499,000 1,125
04 Jun 2024 0 183 162 183 555,839 9,717,675,600 1,568
05 Jun 2024 0 200 179 200 384,666 7,402,358,200 1,427
06 Jun 2024 0 220 200 218 188,218 4,024,611,800 1,498
07 Jun 2024 0 230 197 197 286,511 5,962,315,200 1,373
10 Jun 2024 0 196 178 186 531,516 9,769,717,100 1,571
12 Jun 2024 0 224 208 224 392,112 8,606,910,600 766
13 Jun 2024 0 246 230 246 277,197 6,637,590,000 1,036
14 Jun 2024 0 270 224 258 259,527 6,817,265,000 2,431
19 Jun 2024 0 282 256 258 394,324 10,603,214,600 1,978
20 Jun 2024 0 270 234 234 325,326 8,091,029,400 1,422
21 Jun 2024 0 240 212 212 493,545 11,089,539,600 2,029
24 Jun 2024 0 224 191 204 754,479 14,827,558,000 2,652
25 Jun 2024 0 216 196 200 372,553 7,742,834,600 1,441
26 Jun 2024 0 208 180 180 754,718 14,250,268,300 2,109
27 Jun 2024 0 183 162 172 771,546 13,391,400,100 3,202
28 Jun 2024 0 186 163 181 465,853 8,287,435,200 2,045
01 Jul 2024 0 188 163 163 450,898 7,885,703,100 2,910
02 Jul 2024 0 167 147 147 1,892,150 29,645,714,200 3,523
03 Jul 2024 0 161 137 161 775,473 11,358,447,800 2,043
04 Jul 2024 0 173 145 145 843,933 12,987,136,500 3,908
05 Jul 2024 0 146 131 139 1,037,564 14,321,220,700 3,129
08 Jul 2024 0 143 126 126 578,910 7,766,471,100 2,317
09 Jul 2024 0 129 115 126 580,002 7,133,177,200 1,583
10 Jul 2024 0 130 114 114 1,549,786 19,109,674,700 3,152
11 Jul 2024 0 114 103 103 1,205,250 13,009,127,800 2,067
12 Jul 2024 0 112 93 112 1,278,308 13,491,183,800 3,341
15 Jul 2024 0 116 101 101 765,602 8,059,280,000 2,472
16 Jul 2024 0 102 95 101 560,279 5,603,355,600 1,043
17 Jul 2024 0 104 92 103 1,333,848 13,414,404,300 1,475
18 Jul 2024 0 103 98 100 728,262 7,286,603,000 1,031
19 Jul 2024 0 106 99 100 362,599 3,711,126,900 729
22 Jul 2024 0 101 90 100 540,140 5,225,161,400 1,831
23 Jul 2024 0 100 94 100 508,678 4,962,380,400 869
24 Jul 2024 0 100 97 100 446,271 4,418,408,800 573
25 Jul 2024 0 101 97 100 452,585 4,506,806,300 733
26 Jul 2024 0 104 98 100 512,790 5,203,577,400 952
29 Jul 2024 0 104 99 100 458,460 4,648,720,700 682
30 Jul 2024 0 101 98 99 272,635 2,711,427,400 356
31 Jul 2024 0 99 97 99 294,775 2,903,474,800 293
01 Aug 2024 0 100 97 98 533,212 5,276,032,500 365
02 Aug 2024 0 99 96 97 505,669 4,978,792,500 343
05 Aug 2024 0 98 92 95 440,144 4,285,265,200 377
06 Aug 2024 0 95 90 93 428,614 4,020,073,600 596
07 Aug 2024 0 98 91 95 548,120 5,219,411,400 719
08 Aug 2024 0 97 94 96 663,294 6,331,970,700 499
09 Aug 2024 0 99 95 98 498,301 4,785,757,800 491
12 Aug 2024 97 104 96 104 830,238 8,225,335,700 1,307
13 Aug 2024 100 114 100 114 635,084 6,984,801,600 2,934
14 Aug 2024 111 118 111 115 336,606 3,865,550,100 1,435
15 Aug 2024 117 126 114 126 332,343 4,084,793,300 2,001
16 Aug 2024 126 138 116 138 457,616 5,851,362,100 2,799
19 Aug 2024 139 148 137 146 316,614 4,551,207,100 2,511
20 Aug 2024 146 156 140 152 366,231 5,420,521,800 2,574
21 Aug 2024 152 156 147 151 292,281 4,449,470,200 1,813
22 Aug 2024 151 156 148 149 180,175 2,737,816,800 1,039
26 Aug 2024 160 169 160 166 306,805 5,061,286,500 1,892
27 Aug 2024 166 168 151 162 339,165 5,458,697,400 2,858
28 Aug 2024 162 167 146 155 414,235 6,524,343,900 3,135
29 Aug 2024 154 161 151 156 195,780 3,047,201,600 1,013
26 Sep 2024 140 143 135 142 202,535 2,812,730,200 1,793
27 Sep 2024 142 143 134 139 147,968 2,059,423,800 1,285
30 Sep 2024 139 139 126 139 370,808 4,926,401,300 4,216
01 Oct 2024 139 140 133 139 162,404 2,212,233,000 1,416
02 Oct 2024 138 139 130 130 123,304 1,654,722,200 1,041
03 Oct 2024 129 131 117 119 296,845 3,579,165,900 2,683
04 Oct 2024 120 120 109 114 111,217 1,247,956,000 862
07 Oct 2024 113 119 113 118 110,412 1,271,787,200 943
08 Oct 2024 117 123 116 120 122,842 1,458,404,400 1,542
09 Oct 2024 120 123 117 120 158,836 1,918,131,800 1,492
10 Oct 2024 121 122 116 120 161,166 1,942,066,300 1,268
11 Oct 2024 119 123 115 118 113,587 1,346,969,300 754
14 Oct 2024 118 118 109 114 111,031 1,263,031,000 935
15 Oct 2024 115 115 104 105 142,398 1,528,049,700 1,354
16 Oct 2024 107 109 103 106 112,278 1,184,935,900 882
17 Oct 2024 106 108 104 106 117,664 1,236,891,600 731
18 Oct 2024 106 107 103 105 101,365 1,066,156,400 794
21 Oct 2024 106 106 100 102 116,181 1,198,161,800 710
22 Oct 2024 102 103 101 103 101,072 1,025,052,200 661
23 Oct 2024 103 103 98 101 124,550 1,247,311,700 1,210
24 Oct 2024 101 102 99 101 126,371 1,266,774,400 1,014
25 Oct 2024 101 101 98 100 117,115 1,171,214,300 864
28 Oct 2024 99 100 94 97 132,056 1,289,570,200 622
29 Oct 2024 96 96 89 91 252,185 2,312,027,900 1,463
30 Oct 2024 83 92 82 82 274,218 2,329,260,000 2,336
31 Oct 2024 74 84 74 83 181,726 1,480,466,300 914
01 Nov 2024 75 85 75 83 148,882 1,232,821,500 639
04 Nov 2024 75 83 75 80 101,451 822,836,700 613
05 Nov 2024 72 80 72 74 131,018 1,001,058,200 781
06 Nov 2024 73 79 73 75 145,472 1,080,913,600 816
07 Nov 2024 76 76 68 68 170,040 1,223,331,900 980
08 Nov 2024 68 71 67 67 97,048 664,993,000 486
11 Nov 2024 69 70 61 61 236,944 1,536,806,500 1,630
12 Nov 2024 55 63 55 61 186,995 1,130,734,500 975
13 Nov 2024 57 62 57 60 134,043 815,134,300 434
14 Nov 2024 57 61 57 60 138,782 824,668,000 279
15 Nov 2024 56 63 56 60 197,038 1,163,975,600 652
18 Nov 2024 59 61 58 59 142,208 846,391,800 312
19 Nov 2024 57 61 57 59 202,943 1,178,709,400 373
20 Nov 2024 59 63 56 56 162,695 961,035,000 432
21 Nov 2024 51 57 51 54 208,669 1,163,025,400 492
22 Nov 2024 50 54 49 53 239,902 1,235,261,700 664
25 Nov 2024 50 54 48 48 201,531 975,392,900 840
26 Nov 2024 48 48 44 44 47,595 210,336,800 394
28 Nov 2024 44 44 40 40 39,484 158,139,700 302
29 Nov 2024 40 44 36 44 814,193 3,247,351,200 1,698
02 Dec 2024 44 48 42 45 143,921 648,254,000 862
03 Dec 2024 45 45 42 43 20,169 86,741,700 325
04 Dec 2024 43 43 41 41 14,613 60,555,300 273
05 Dec 2024 42 42 39 40 35,103 139,647,100 267
06 Dec 2024 41 44 38 41 117,288 476,032,500 912
09 Dec 2024 39 45 39 42 891,590 3,776,043,500 1,519
10 Dec 2024 41 42 39 39 94,403 377,297,700 502
11 Dec 2024 39 41 39 41 40,963 163,596,500 302
12 Dec 2024 41 41 39 39 27,165 108,593,000 232
13 Dec 2024 40 41 36 38 248,269 953,725,300 587
16 Dec 2024 38 39 36 36 71,774 265,994,900 430
17 Dec 2024 37 37 33 33 128,558 427,978,700 583
18 Dec 2024 34 34 30 31 54,230 172,107,100 265
19 Dec 2024 32 32 28 30 45,426 134,331,600 303
20 Dec 2024 30 32 29 30 47,246 144,095,200 308
23 Dec 2024 30 33 27 27 189,231 573,839,800 668
24 Dec 2024 28 29 26 28 40,344 110,966,000 394
27 Dec 2024 28 30 28 30 40,935 119,798,600 246
30 Dec 2024 30 33 30 33 109,408 359,926,200 296
02 Jan 2025 36 36 35 36 141,183 508,239,500 302
03 Jan 2025 39 39 37 39 158,236 615,345,100 327
06 Jan 2025 40 42 39 42 235,673 982,049,200 823
07 Jan 2025 43 46 43 46 261,410 1,199,108,500 856
08 Jan 2025 50 50 48 50 176,456 880,369,400 602
09 Jan 2025 55 55 53 55 178,009 973,661,600 829
10 Jan 2025 55 60 50 50 554,525 2,883,227,400 2,350
13 Jan 2025 50 53 45 45 51,815 234,483,500 337
14 Jan 2025 44 44 41 41 21,571 88,443,100 290
15 Jan 2025 38 45 37 45 215,885 948,494,500 716
16 Jan 2025 45 49 41 42 287,094 1,268,975,700 1,815
17 Jan 2025 42 43 40 40 99,719 409,747,000 620
20 Jan 2025 41 42 37 41 69,509 280,326,700 539
21 Jan 2025 41 45 39 41 142,898 606,575,500 814
22 Jan 2025 41 42 40 40 28,527 115,378,700 306
23 Jan 2025 41 41 36 39 108,490 409,627,500 701
24 Jan 2025 39 39 36 36 32,984 121,236,300 237
30 Jan 2025 37 37 34 37 167,755 588,782,900 721
31 Jan 2025 38 38 35 38 31,753 116,213,900 244
03 Feb 2025 40 41 38 41 87,004 349,952,500 502
04 Feb 2025 45 45 41 43 89,993 393,624,800 737
05 Feb 2025 43 46 40 43 129,074 568,790,100 561
06 Feb 2025 43 44 40 41 37,091 153,243,600 370
07 Feb 2025 40 41 38 39 19,853 77,916,900 290
10 Feb 2025 39 41 38 39 21,071 83,177,400 260
11 Feb 2025 40 42 38 38 42,911 172,506,100 403
12 Feb 2025 39 40 38 39 11,838 46,293,200 196
13 Feb 2025 40 40 38 39 8,348 32,560,900 146
14 Feb 2025 39 40 38 38 19,505 75,932,900 449
17 Feb 2025 38 39 36 38 48,290 177,748,500 404
18 Feb 2025 38 38 36 37 49,654 183,461,700 299
19 Feb 2025 37 38 36 38 20,982 78,631,500 136
20 Feb 2025 37 38 36 37 38,402 142,118,000 172
21 Feb 2025 38 38 36 38 23,402 86,589,600 131
24 Feb 2025 38 39 36 37 25,258 93,324,600 162
25 Feb 2025 37 37 36 36 21,550 77,912,100 100
26 Feb 2025 37 37 34 37 30,251 107,967,700 167
27 Feb 2025 37 37 34 36 43,799 154,477,200 165
28 Feb 2025 36 36 34 36 32,798 113,912,000 168
03 Mar 2025 36 37 34 34 86,873 306,145,400 251
04 Mar 2025 35 35 32 33 42,298 139,459,600 198
05 Mar 2025 33 36 31 35 24,817 83,737,400 201
06 Mar 2025 35 35 33 34 34,032 115,326,800 153
07 Mar 2025 34 35 33 34 6,243 20,945,800 118
10 Mar 2025 34 34 32 32 22,942 74,713,400 197
11 Mar 2025 33 33 31 33 8,921 28,303,300 127
12 Mar 2025 33 33 31 33 9,626 31,088,100 215
13 Mar 2025 33 33 32 33 11,467 37,467,800 92
14 Mar 2025 32 35 31 35 88,818 295,255,500 634
17 Mar 2025 35 35 32 32 28,482 93,640,100 408
18 Mar 2025 33 35 30 32 64,228 208,775,100 331
19 Mar 2025 32 33 31 32 20,360 65,992,300 149
20 Mar 2025 32 34 32 33 14,611 47,214,800 118
21 Mar 2025 32 34 31 32 58,917 185,896,800 332
24 Mar 2025 32 32 29 30 66,362 197,053,700 231
25 Mar 2025 30 32 29 30 19,876 60,815,100 145
26 Mar 2025 30 33 30 33 46,593 145,542,200 298
27 Mar 2025 31 36 31 35 25,538 85,641,700 214
08 Apr 2025 34 34 32 32 7,017 22,457,600 91
09 Apr 2025 32 32 30 31 8,680 26,691,300 95
10 Apr 2025 31 32 30 31 24,816 76,272,900 181
11 Apr 2025 33 33 30 31 14,417 44,217,300 120
14 Apr 2025 31 32 28 30 91,726 274,968,700 285
15 Apr 2025 31 31 29 30 39,776 120,074,300 159
16 Apr 2025 30 31 29 30 21,853 64,880,800 92
17 Apr 2025 30 30 29 30 28,788 84,178,300 139
21 Apr 2025 30 31 29 30 30,292 90,688,200 90
22 Apr 2025 30 31 29 30 26,571 78,509,200 99
23 Apr 2025 30 30 28 29 60,814 176,546,000 210
24 Apr 2025 30 31 29 30 92,442 273,294,500 195
25 Apr 2025 30 30 28 29 52,809 153,214,100 166
28 Apr 2025 30 31 29 31 180,293 545,392,000 511
29 Apr 2025 31 31 29 29 313,664 933,865,400 468

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online