PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
Last updated: May 20, 2026, 9:49 AM WIB
IDX:NAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 62.00 | 62.00 | 56.00 | 57.00 | - | -8.06% | 31,891,600 |
| May 18, 2026 | 63.00 | 63.00 | 59.00 | 62.00 | - | -1.59% | 17,294,400 |
| May 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| May 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| May 13, 2026 | 63.00 | 64.00 | 60.00 | 63.00 | - | - | 14,940,700 |
| May 12, 2026 | 66.00 | 67.00 | 62.00 | 63.00 | - | -3.08% | 21,165,300 |
| May 11, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | - | - | 17,537,500 |
| May 8, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | - | -1.52% | 15,789,000 |
| May 7, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | - | - | 17,212,800 |
| May 6, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | - | -2.94% | 28,943,700 |
| May 5, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | - | -4.23% | 37,145,100 |
| May 4, 2026 | 71.00 | 78.00 | 67.00 | 71.00 | - | - | 94,896,500 |
| Apr 30, 2026 | 65.00 | 71.00 | 59.00 | 71.00 | - | 9.23% | 88,027,700 |
| Apr 29, 2026 | 69.00 | 69.00 | 63.00 | 65.00 | - | -5.80% | 114,914,000 |
| Apr 28, 2026 | 76.00 | 76.00 | 69.00 | 69.00 | - | -9.21% | 94,643,700 |
| Apr 27, 2026 | 92.00 | 92.00 | 76.00 | 76.00 | - | -9.52% | 123,140,100 |
| Apr 24, 2026 | 90.00 | 90.00 | 78.00 | 84.00 | - | 2.44% | 311,589,200 |
| Apr 23, 2026 | 78.00 | 83.00 | 76.00 | 82.00 | - | 6.49% | 32,654,200 |
| Apr 22, 2026 | 84.00 | 85.00 | 74.00 | 77.00 | - | -2.53% | 28,120,100 |
| Apr 21, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | - | 5.33% | 30,756,300 |
| Apr 20, 2026 | 69.00 | 75.00 | 67.00 | 75.00 | - | 8.70% | 16,977,500 |
| Apr 17, 2026 | 72.00 | 74.00 | 68.00 | 69.00 | - | -4.17% | 11,085,400 |
| Apr 16, 2026 | 68.00 | 74.00 | 67.00 | 72.00 | - | 5.88% | 29,196,400 |
| Apr 15, 2026 | 66.00 | 68.00 | 62.00 | 68.00 | - | 9.68% | 26,175,000 |
| Apr 14, 2026 | 60.00 | 66.00 | 59.00 | 62.00 | - | 3.33% | 13,803,200 |
| Apr 13, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | - | -1.64% | 12,136,200 |
| Apr 10, 2026 | 60.00 | 62.00 | 58.00 | 61.00 | - | 1.67% | 3,569,900 |
| Apr 9, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | - | 1.69% | 1,691,600 |
| Apr 8, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | - | - | 8,638,500 |
| Apr 7, 2026 | 64.00 | 65.00 | 58.00 | 59.00 | - | -7.81% | 16,842,000 |
| Apr 6, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | - | -1.54% | 2,325,400 |
| Apr 2, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | - | - | 3,112,100 |
| Apr 1, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | - | -1.52% | 1,885,200 |
| Mar 31, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | - | 1.54% | 2,957,300 |
| Mar 30, 2026 | 69.00 | 70.00 | 65.00 | 65.00 | - | -5.80% | 3,596,800 |
| Mar 27, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | - | -2.82% | 1,079,500 |
| Mar 26, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | - | 2.90% | 1,223,900 |
| Mar 25, 2026 | 66.00 | 69.00 | 62.00 | 69.00 | - | 2.99% | 2,680,600 |
| Mar 17, 2026 | 67.00 | 67.00 | 64.00 | 67.00 | - | 3.08% | 573,500 |
| Mar 16, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | - | -1.52% | 2,386,900 |
| Mar 13, 2026 | 68.00 | 74.00 | 66.00 | 66.00 | - | -2.94% | 2,747,300 |
| Mar 12, 2026 | 72.00 | 76.00 | 68.00 | 68.00 | - | -4.23% | 3,490,800 |
| Mar 11, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | - | 9.23% | 8,931,500 |
| Mar 10, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | - | 3.17% | 3,493,900 |
| Mar 9, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | - | -8.70% | 17,513,300 |
| Mar 6, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | - | -1.43% | 4,694,400 |
| Mar 5, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | - | 1.45% | 2,139,900 |
| Mar 4, 2026 | 70.00 | 72.00 | 63.00 | 69.00 | - | -1.43% | 32,094,300 |
| Mar 3, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | - | -1.41% | 14,927,400 |
| Mar 2, 2026 | 76.00 | 80.00 | 68.00 | 71.00 | - | -5.33% | 53,986,200 |