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
8,065,789,529 (Total)
As of 8 Jan 2026
83.30% Scripless = 6,719,105,823.000
Local Percentage
76.43%
Foreign Percentage
6.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
30 Apr 2025 29 30 29 30 46,598 138,592,000 166
02 May 2025 30 30 29 30 42,444 126,150,200 110
05 May 2025 30 30 29 30 21,819 64,149,800 91
06 May 2025 30 30 29 29 96,392 281,344,600 165
07 May 2025 29 30 29 29 26,003 75,880,600 124
08 May 2025 30 30 29 30 9,374 27,422,100 74
09 May 2025 30 30 29 30 29,753 87,104,500 85
14 May 2025 29 30 29 29 59,013 171,559,800 164
15 May 2025 29 31 28 30 319,249 950,579,200 340
16 May 2025 30 30 29 29 37,740 110,912,200 136
19 May 2025 29 30 29 29 48,393 142,427,600 93
20 May 2025 29 30 29 29 85,355 252,046,100 190
21 May 2025 29 30 29 30 6,808 19,821,800 78
22 May 2025 30 30 29 30 17,963 52,368,000 87
23 May 2025 30 31 29 30 90,625 270,804,800 132
26 May 2025 30 30 27 30 161,288 464,905,500 302
27 May 2025 29 30 28 29 87,511 248,653,200 210
28 May 2025 28 29 28 29 28,162 80,022,100 137
02 Jun 2025 29 29 28 28 21,244 59,781,600 102
03 Jun 2025 28 29 28 29 8,536 24,191,100 94
04 Jun 2025 29 29 28 29 19,138 54,966,400 77
05 Jun 2025 29 29 28 28 10,212 29,173,400 43
10 Jun 2025 28 29 28 29 19,342 54,825,800 97
11 Jun 2025 29 29 28 28 18,697 52,765,400 85
12 Jun 2025 29 29 28 28 10,937 30,856,000 63
13 Jun 2025 29 29 28 29 21,763 61,035,800 110
16 Jun 2025 29 29 28 29 14,460 41,035,200 49
17 Jun 2025 29 29 28 28 9,782 27,471,300 57
18 Jun 2025 29 29 28 29 11,159 31,423,500 51
19 Jun 2025 29 29 27 28 19,563 54,740,600 185
20 Jun 2025 28 29 27 27 22,209 60,731,800 93
23 Jun 2025 28 28 26 27 39,035 105,590,100 141
24 Jun 2025 27 28 26 27 33,778 90,455,400 130
25 Jun 2025 27 27 26 26 7,224 19,318,300 59
26 Jun 2025 27 27 26 26 10,266 27,198,400 55
30 Jun 2025 27 27 26 26 18,044 47,478,000 64
01 Jul 2025 27 27 25 27 30,757 80,225,100 197
02 Jul 2025 27 27 25 27 6,717 17,480,000 90
03 Jul 2025 26 27 26 27 13,352 34,753,100 74
04 Jul 2025 27 27 26 26 13,913 36,308,300 76
07 Jul 2025 27 27 25 27 30,641 78,821,100 111
08 Jul 2025 27 27 25 27 7,672 20,081,500 66
09 Jul 2025 26 27 26 27 15,529 40,828,500 67
10 Jul 2025 27 27 25 27 11,037 28,927,700 99
11 Jul 2025 27 29 26 28 116,684 318,157,700 188
15 Jul 2025 28 28 27 28 16,093 43,528,000 58
16 Jul 2025 27 28 27 28 30,734 83,297,800 100
17 Jul 2025 28 28 27 28 16,023 43,393,400 38
18 Jul 2025 28 28 26 27 38,961 105,226,200 113
21 Jul 2025 27 28 25 26 59,997 156,694,000 147
22 Jul 2025 26 27 25 27 13,089 34,208,500 93
23 Jul 2025 27 27 26 26 6,953 18,298,000 60
24 Jul 2025 27 27 26 27 15,015 39,168,300 71
25 Jul 2025 27 27 26 27 27,440 71,906,200 118
28 Jul 2025 27 28 26 27 70,727 188,810,200 170
29 Jul 2025 27 28 26 27 14,389 38,118,900 64
30 Jul 2025 27 27 26 27 10,043 26,407,700 59
31 Jul 2025 27 28 26 26 54,417 146,664,900 120
01 Aug 2025 26 28 26 28 114,830 315,915,200 561
04 Aug 2025 29 30 28 30 85,150 253,725,600 229
05 Aug 2025 32 33 32 33 242,154 795,642,900 271
06 Aug 2025 36 36 36 36 61,569 221,648,400 104
07 Aug 2025 39 39 39 39 43,357 169,092,300 86
08 Aug 2025 42 42 36 37 591,330 2,265,866,100 1,408
11 Aug 2025 37 38 34 34 156,676 539,045,100 724
12 Aug 2025 34 35 32 33 90,314 298,343,900 446
13 Aug 2025 33 36 31 35 129,211 433,907,500 441
14 Aug 2025 34 36 34 35 103,907 357,757,100 376
15 Aug 2025 35 36 33 34 85,728 293,462,600 262
19 Aug 2025 35 37 33 37 232,195 840,496,000 997
20 Aug 2025 40 40 37 40 211,551 836,691,900 966
21 Aug 2025 43 44 40 44 424,396 1,845,924,100 1,377
22 Aug 2025 48 48 41 44 591,915 2,629,482,000 2,565
25 Aug 2025 45 45 40 41 409,002 1,674,318,800 1,498
26 Aug 2025 41 45 38 42 837,336 3,505,529,500 2,651
27 Aug 2025 43 43 40 41 236,119 971,898,600 1,047
28 Aug 2025 42 43 41 43 262,412 1,103,790,600 965
29 Aug 2025 43 43 40 41 194,504 796,606,400 710
01 Sep 2025 40 42 38 41 196,513 787,443,200 773
02 Sep 2025 41 41 39 41 262,984 1,055,037,800 783
03 Sep 2025 41 41 39 40 192,841 775,391,000 675
04 Sep 2025 40 44 39 44 1,316,793 5,655,568,800 3,236
08 Sep 2025 44 48 44 48 298,994 1,432,275,300 651
09 Sep 2025 50 52 44 44 674,517 3,066,882,300 1,913
10 Sep 2025 44 46 41 44 179,840 771,881,000 794
11 Sep 2025 44 45 42 43 105,351 456,243,400 541
12 Sep 2025 44 47 43 47 498,638 2,278,970,800 1,222
15 Sep 2025 49 49 46 48 249,391 1,183,623,900 1,185
16 Sep 2025 48 49 45 47 314,397 1,463,882,800 1,016
17 Sep 2025 47 49 46 49 251,976 1,205,028,600 984
18 Sep 2025 49 53 47 53 739,825 3,728,051,100 2,598
19 Sep 2025 58 58 54 58 417,603 2,411,354,300 773
22 Sep 2025 58 63 58 63 63,291 398,283,300 236
23 Sep 2025 69 69 69 69 71,242 491,569,800 182
24 Sep 2025 75 75 63 75 1,304,213 9,279,015,900 2,672
25 Sep 2025 82 82 75 82 965,180 7,753,267,600 3,085
26 Sep 2025 82 89 74 75 895,279 6,953,411,900 3,408
29 Sep 2025 75 76 68 69 428,434 2,987,530,500 2,130
30 Dec 2025 75 75 71 71 109,854 787,390,200 542

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online