PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia · Delayed Price · Currency is IDR 54.00
-2.00 (-3.57%)
Last updated: Jul 1, 2026, 2:58 PM WIB
IDX:NAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 63.00 | 68.00 | 63.00 | 67.00 | 67.00 | 6.35% | 21,030,200 |
| Jun 18, 2026 | 59.00 | 64.00 | 59.00 | 63.00 | 63.00 | 6.78% | 16,558,200 |
| Jun 17, 2026 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 9.26% | 20,685,900 |
| Jun 15, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 20,576,600 |
| Jun 12, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 13,831,100 |
| Jun 11, 2026 | 62.00 | 65.00 | 56.00 | 57.00 | 57.00 | -8.06% | 15,063,400 |
| Jun 10, 2026 | 60.00 | 62.00 | 56.00 | 62.00 | 62.00 | 8.77% | 9,736,500 |
| Jun 9, 2026 | 54.00 | 65.00 | 54.00 | 57.00 | 57.00 | -5.00% | 24,757,000 |
| Jun 8, 2026 | 66.00 | 67.00 | 60.00 | 60.00 | 60.00 | -9.09% | 3,839,200 |
| Jun 5, 2026 | 68.00 | 68.00 | 62.00 | 66.00 | 66.00 | 6.45% | 55,756,500 |
| Jun 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 14,969,100 |
| Jun 3, 2026 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | 9.62% | 15,187,900 |
| Jun 2, 2026 | 48.00 | 53.00 | 47.00 | 52.00 | 52.00 | 1.96% | 6,108,500 |
| May 29, 2026 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 4.08% | 6,951,900 |
| May 26, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -3.92% | 13,141,600 |
| May 25, 2026 | 49.00 | 53.00 | 45.00 | 51.00 | 51.00 | 4.08% | 11,411,700 |
| May 22, 2026 | 50.00 | 51.00 | 45.00 | 49.00 | 49.00 | -2.00% | 11,538,500 |
| May 21, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -9.09% | 19,597,700 |
| May 20, 2026 | 57.00 | 59.00 | 53.00 | 55.00 | 55.00 | -3.51% | 15,042,400 |
| May 19, 2026 | 62.00 | 62.00 | 56.00 | 57.00 | 57.00 | -8.06% | 31,891,600 |
| May 18, 2026 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | -1.59% | 17,294,400 |
| May 13, 2026 | 63.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 14,940,700 |
| May 12, 2026 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 21,165,300 |
| May 11, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 17,537,500 |
| May 8, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 15,789,000 |
| May 7, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 17,212,800 |
| May 6, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 28,943,700 |
| May 5, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 37,145,100 |
| May 4, 2026 | 71.00 | 78.00 | 67.00 | 71.00 | 71.00 | - | 94,896,500 |
| Apr 30, 2026 | 65.00 | 71.00 | 59.00 | 71.00 | 71.00 | 9.23% | 88,027,700 |
| Apr 29, 2026 | 69.00 | 69.00 | 63.00 | 65.00 | 65.00 | -5.80% | 114,914,000 |
| Apr 28, 2026 | 76.00 | 76.00 | 69.00 | 69.00 | 69.00 | -9.21% | 94,643,700 |
| Apr 27, 2026 | 92.00 | 92.00 | 76.00 | 76.00 | 76.00 | -9.52% | 123,140,100 |
| Apr 24, 2026 | 90.00 | 90.00 | 78.00 | 84.00 | 84.00 | 2.44% | 311,589,200 |
| Apr 23, 2026 | 78.00 | 83.00 | 76.00 | 82.00 | 82.00 | 6.49% | 32,654,200 |
| Apr 22, 2026 | 84.00 | 85.00 | 74.00 | 77.00 | 77.00 | -2.53% | 28,120,100 |
| Apr 21, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | 79.00 | 5.33% | 30,756,300 |
| Apr 20, 2026 | 69.00 | 75.00 | 67.00 | 75.00 | 75.00 | 8.70% | 16,977,500 |
| Apr 17, 2026 | 72.00 | 74.00 | 68.00 | 69.00 | 69.00 | -4.17% | 11,085,400 |
| Apr 16, 2026 | 68.00 | 74.00 | 67.00 | 72.00 | 72.00 | 5.88% | 29,196,400 |
| Apr 15, 2026 | 66.00 | 68.00 | 62.00 | 68.00 | 68.00 | 9.68% | 26,175,000 |
| Apr 14, 2026 | 60.00 | 66.00 | 59.00 | 62.00 | 62.00 | 3.33% | 13,803,200 |