PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 111.00
-4.00 (-3.48%)
At close: Oct 12, 2026
IDX:NAYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 120.00 | 126.00 | 106.00 | 111.00 | 111.00 | -3.48% | 262,402,300 |
| Oct 9, 2026 | 115.00 | 115.00 | 95.00 | 115.00 | 115.00 | 9.52% | 431,177,000 |
| Oct 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 17,905,800 |
| Oct 7, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 9.09% | 22,386,800 |
| Oct 6, 2026 | 88.00 | 88.00 | 82.00 | 88.00 | 88.00 | 10.00% | 140,481,200 |
| Oct 5, 2026 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 209,217,000 |
| Oct 2, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 66,580,400 |
| Oct 1, 2026 | 71.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 18,289,500 |
| Sep 30, 2026 | 73.00 | 75.00 | 67.00 | 71.00 | 71.00 | 2.90% | 20,875,200 |
| Sep 29, 2026 | 58.00 | 69.00 | 57.00 | 69.00 | 69.00 | 9.52% | 69,298,400 |
| Sep 28, 2026 | 66.00 | 70.00 | 63.00 | 63.00 | 63.00 | -8.70% | 57,147,100 |
| Sep 25, 2026 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | - | 33,890,700 |
| Sep 24, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 28,225,800 |
| Sep 23, 2026 | 72.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 37,803,700 |
| Sep 22, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 28,070,900 |
| Sep 21, 2026 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 16,356,400 |
| Sep 18, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,287,600 |
| Sep 17, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 22,648,800 |
| Sep 16, 2026 | 73.00 | 78.00 | 72.00 | 78.00 | 78.00 | 5.41% | 26,611,500 |
| Sep 15, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,141,500 |
| Sep 14, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 13,069,300 |
| Sep 11, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 14,726,100 |
| Sep 10, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | -3.90% | 32,830,100 |
| Sep 9, 2026 | 75.00 | 83.00 | 75.00 | 77.00 | 77.00 | 1.32% | 20,441,600 |
| Sep 8, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 2.70% | 38,659,300 |
| Sep 7, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 38,487,600 |
| Sep 4, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 15,743,300 |
| Sep 3, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 31,161,600 |
| Sep 2, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 14,353,200 |
| Sep 1, 2026 | 73.00 | 75.00 | 70.00 | 74.00 | 74.00 | - | 35,302,700 |
| Aug 31, 2026 | 71.00 | 74.00 | 69.00 | 74.00 | 74.00 | 5.71% | 40,787,300 |
| Aug 28, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 46,570,400 |
| Aug 27, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 24,585,200 |
| Aug 26, 2026 | 70.00 | 76.00 | 64.00 | 72.00 | 72.00 | 2.86% | 64,438,500 |
| Aug 24, 2026 | 75.00 | 82.00 | 70.00 | 70.00 | 70.00 | -6.67% | 145,066,500 |
| Aug 21, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 76,672,000 |
| Aug 20, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | 9.52% | 60,237,200 |
| Aug 19, 2026 | 59.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 37,976,800 |
| Aug 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 18,193,100 |
| Aug 14, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 10,806,300 |
| Aug 13, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 18,304,600 |
| Aug 12, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 15,482,500 |
| Aug 11, 2026 | 59.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 15,173,800 |
| Aug 10, 2026 | 59.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 21,756,300 |
| Aug 7, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 8,297,000 |
| Aug 6, 2026 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 26,394,000 |
| Aug 5, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 14,483,600 |
| Aug 4, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 17,422,300 |
| Aug 3, 2026 | 65.00 | 65.00 | 56.00 | 58.00 | 58.00 | -3.33% | 24,849,900 |
| Jul 31, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 9.09% | 53,932,200 |