PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 74.00
-2.00 (-2.63%)
At close: Sep 22, 2026
IDX:NAYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | - | -2.63% | 28,172,000 |
| 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% | 26,509,500 |
| 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 |
| Jul 30, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 7,150,000 |
| Jul 29, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 11,302,300 |
| Jul 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 8,333,400 |
| Jul 27, 2026 | 60.00 | 62.00 | 55.00 | 58.00 | 58.00 | -3.33% | 21,839,600 |
| Jul 24, 2026 | 64.00 | 66.00 | 59.00 | 60.00 | 60.00 | - | 47,574,800 |
| Jul 23, 2026 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 35,242,600 |
| Jul 22, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 12,838,500 |
| Jul 21, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,532,000 |
| Jul 20, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 3,476,000 |
| Jul 17, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,834,600 |
| Jul 16, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 6,308,700 |
| Jul 15, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,526,000 |
| Jul 14, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 6,803,100 |
| Jul 13, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 14,120,100 |