PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 74.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:58 AM WIB
IDX:NAYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 14,651,100 |
| Jul 9, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 2,769,400 |
| Jul 8, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 2,005,300 |
| Jul 7, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 2,704,800 |
| Jul 6, 2026 | 57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 3.57% | 2,229,400 |
| Jul 3, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 5,146,400 |
| Jul 2, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.41% | 6,209,900 |
| Jul 1, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 6,398,700 |
| Jun 30, 2026 | 60.00 | 61.00 | 55.00 | 56.00 | 56.00 | -8.20% | 7,003,800 |
| Jun 29, 2026 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 8,453,400 |
| Jun 26, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 2,950,700 |
| Jun 25, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 3,669,800 |
| Jun 24, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 4,044,700 |
| Jun 23, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | -1.61% | 4,424,600 |
| Jun 22, 2026 | 66.00 | 68.00 | 61.00 | 62.00 | 62.00 | -7.46% | 19,223,300 |