PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 82.00
+7.00 (9.33%)
At close: Aug 27, 2025
IDX:NAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.00 | 82.00 | 75.00 | 79.00 | - | 5.33% | 21,149,300 |
| Aug 28, 2025 | 90.00 | 90.00 | 75.00 | 75.00 | - | -8.54% | 42,983,600 |
| Aug 27, 2025 | 80.00 | 82.00 | 75.00 | 82.00 | - | 9.33% | 18,186,200 |
| Aug 26, 2025 | 74.00 | 75.00 | 66.00 | 75.00 | - | 8.70% | 36,194,800 |
| Aug 25, 2025 | 69.00 | 69.00 | 65.00 | 69.00 | - | 9.52% | 30,464,900 |
| Aug 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 8.62% | 2,013,400 |
| Aug 21, 2025 | 53.00 | 58.00 | 53.00 | 58.00 | - | 9.43% | 10,643,900 |
| Aug 20, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | - | 8.16% | 9,817,400 |
| Aug 19, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | - | 8.89% | 17,472,200 |
| Aug 15, 2025 | 47.00 | 48.00 | 45.00 | 45.00 | - | -2.17% | 5,244,900 |
| Aug 14, 2025 | 48.00 | 48.00 | 44.00 | 46.00 | - | -2.13% | 5,587,000 |
| Aug 13, 2025 | 48.00 | 48.00 | 45.00 | 47.00 | - | -2.08% | 5,508,100 |
| Aug 12, 2025 | 44.00 | 48.00 | 43.00 | 48.00 | - | 2.13% | 34,725,200 |
| Aug 11, 2025 | 57.00 | 57.00 | 47.00 | 47.00 | - | -9.62% | 15,619,000 |
| Aug 8, 2025 | 52.00 | 52.00 | 48.00 | 52.00 | - | 8.33% | 13,954,200 |
| Aug 7, 2025 | 47.00 | 48.00 | 44.00 | 48.00 | - | 9.09% | 12,181,400 |
| Aug 6, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | - | 10.00% | 19,240,200 |
| Aug 5, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | - | -2.44% | 2,899,300 |
| Aug 4, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | - | 5.13% | 2,279,400 |
| Aug 1, 2025 | 41.00 | 41.00 | 38.00 | 39.00 | - | -4.88% | 8,730,600 |
| Jul 31, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | - | 2.50% | 1,320,900 |
| Jul 30, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | - | -2.44% | 2,223,900 |
| Jul 29, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | - | - | 1,480,200 |
| Jul 28, 2025 | 41.00 | 42.00 | 38.00 | 41.00 | - | -2.38% | 2,422,100 |
| Jul 25, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | - | - | 1,344,300 |
| Jul 24, 2025 | 40.00 | 42.00 | 39.00 | 42.00 | - | 7.69% | 4,580,700 |
| Jul 23, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | - | -2.50% | 1,581,500 |
| Jul 22, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | - | -2.44% | 1,403,800 |
| Jul 21, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | - | -2.38% | 751,300 |
| Jul 18, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | - | - | 2,464,800 |
| Jul 17, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | - | 2.44% | 576,100 |
| Jul 16, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | - | -2.38% | 2,338,500 |
| Jul 15, 2025 | 43.00 | 44.00 | 41.00 | 42.00 | - | -2.33% | 3,106,800 |
| Jul 14, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | - | -2.27% | 1,958,500 |
| Jul 11, 2025 | 43.00 | 45.00 | 41.00 | 44.00 | - | 2.33% | 2,830,400 |
| Jul 10, 2025 | 42.00 | 46.00 | 40.00 | 43.00 | - | 2.38% | 19,980,600 |
| Jul 9, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | - | 2.44% | 667,100 |
| Jul 8, 2025 | 44.00 | 44.00 | 40.00 | 41.00 | - | -6.82% | 5,253,400 |
| Jul 7, 2025 | 45.00 | 47.00 | 43.00 | 44.00 | - | -2.22% | 970,800 |
| Jul 4, 2025 | 49.00 | 49.00 | 43.00 | 45.00 | - | - | 1,850,700 |
| Jul 3, 2025 | 43.00 | 45.00 | 42.00 | 45.00 | - | 9.76% | 2,536,800 |
| Jul 2, 2025 | 41.00 | 43.00 | 39.00 | 41.00 | - | - | 2,183,200 |
| Jul 1, 2025 | 40.00 | 42.00 | 39.00 | 41.00 | - | 2.50% | 898,900 |
| Jun 30, 2025 | 42.00 | 42.00 | 39.00 | 40.00 | - | -4.76% | 4,452,200 |
| Jun 26, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | - | -6.67% | 3,715,700 |
| Jun 25, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | - | - | 951,200 |
| Jun 24, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | - | -2.17% | 2,612,700 |
| Jun 23, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | - | - | 857,200 |
| Jun 20, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | - | -2.13% | 1,491,600 |
| Jun 19, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | - | -2.08% | 3,080,300 |