PT Hassana Boga Sejahtera Tbk(ID:NAYZ)
49.00-2.00 (-3.92%)
ID:NAYZ
PT Hassana Boga Sejahtera Tbk historical prices
49.00
At close:-2.00 (-3.92%)
PT Hassana Boga Sejahtera Tbk (NAYZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 14,403,800 | 0.22 |
| Nov 10, 2026 | 51.00 | 54.00 | 49.00 | 51.00 | 51.00 | 0.00% | 12,736,500 | 0.20 |
| Nov 09, 2026 | 47.00 | 54.00 | 46.00 | 51.00 | 51.00 | 0.00% | 40,659,801 | 0.63 |
| Nov 06, 2026 | 56.00 | 58.00 | 51.00 | 51.00 | 51.00 | -8.93% | 23,604,699 | 0.37 |
| Nov 05, 2026 | 61.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 143,132,094 | 2.29 |
| Nov 04, 2026 | 68.00 | 69.00 | 62.00 | 62.00 | 62.00 | -8.82% | 14,364,500 | 0.23 |
| Nov 03, 2026 | 76.00 | 79.00 | 68.00 | 68.00 | 68.00 | -9.33% | 44,092,602 | 0.71 |
| Nov 02, 2026 | 73.00 | 75.00 | 68.00 | 75.00 | 75.00 | +4.17% | 31,105,900 | 0.50 |
| Oct 30, 2026 | 74.00 | 75.00 | 68.00 | 72.00 | 72.00 | -4.00% | 128,650,900 | 2.14 |
| Oct 29, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.00% | 89,834,800 | 1.52 |
| Oct 28, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.00% | 34,074,700 | 0.57 |
| Oct 27, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 0.00% | 55,231,200 | 0.94 |
| Oct 26, 2026 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -5.06% | 98,338,700 | 1.72 |
| Oct 23, 2026 | 78.00 | 83.00 | 77.00 | 79.00 | 79.00 | +1.28% | 55,397,200 | 0.98 |
| Oct 22, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | +2.63% | 70,604,700 | 1.27 |
| Oct 21, 2026 | 85.00 | 85.00 | 75.00 | 76.00 | 76.00 | -5.00% | 79,828,500 | 1.44 |
| Oct 20, 2026 | 85.00 | 85.00 | 76.00 | 80.00 | 80.00 | -2.44% | 92,217,000 | 1.70 |
| Oct 19, 2026 | 73.00 | 82.00 | 72.00 | 82.00 | 82.00 | +9.33% | 140,959,200 | 2.69 |
| Oct 16, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | -9.64% | 18,563,900 | 0.36 |
| Oct 15, 2026 | 86.00 | 89.00 | 81.00 | 83.00 | 83.00 | -7.78% | 181,396,700 | 3.68 |
| Oct 14, 2026 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -10.00% | 195,086,500 | 4.22 |
| Oct 13, 2026 | 110.00 | 120.00 | 100.00 | 100.00 | 100.00 | -9.91% | 232,832,200 | 5.46 |
| Oct 12, 2026 | 120.00 | 126.00 | 106.00 | 111.00 | 111.00 | -3.48% | 262,402,320 | 6.81 |
| Oct 09, 2026 | 115.00 | 115.00 | 95.00 | 115.00 | 115.00 | +9.52% | 431,177,000 | 13.56 |
| Oct 08, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | +9.38% | 17,905,800 | 0.56 |
| Oct 07, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | +9.09% | 22,386,800 | 0.71 |
| Oct 06, 2026 | 88.00 | 88.00 | 82.00 | 88.00 | 88.00 | +10.00% | 140,481,200 | 4.77 |
| Oct 05, 2026 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | +9.59% | 209,217,000 | 8.00 |
| Oct 02, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | +1.39% | 66,580,400 | 2.65 |
| Oct 01, 2026 | 71.00 | 72.00 | 68.00 | 72.00 | 72.00 | +1.41% | 18,489,500 | 0.74 |
| Sep 30, 2026 | 73.00 | 75.00 | 67.00 | 71.00 | 71.00 | +2.90% | 20,875,200 | 0.85 |
| Sep 29, 2026 | 58.00 | 69.00 | 57.00 | 69.00 | 69.00 | +9.52% | 69,298,400 | 2.93 |
| Sep 28, 2026 | 66.00 | 70.00 | 63.00 | 63.00 | 63.00 | -8.70% | 57,147,100 | 2.50 |
| Sep 25, 2026 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | 0.00% | 33,890,700 | 1.51 |
| Sep 24, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 28,225,800 | 1.28 |
| Sep 23, 2026 | 72.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 37,803,700 | 1.76 |
| Sep 22, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 28,070,900 | 1.33 |
| Sep 21, 2026 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | +1.33% | 16,356,400 | 0.78 |
| Sep 18, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,287,600 | 0.64 |
| Sep 17, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 22,648,800 | 1.09 |
| Sep 16, 2026 | 73.00 | 78.00 | 72.00 | 78.00 | 78.00 | +5.41% | 26,611,500 | 1.29 |
| Sep 15, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | +1.37% | 5,141,500 | 0.25 |
| Sep 14, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | 0.00% | 13,069,300 | 0.62 |
| Sep 11, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 14,726,100 | 0.71 |
| Sep 10, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | -3.90% | 32,830,102 | 1.60 |
| Sep 09, 2026 | 75.00 | 83.00 | 75.00 | 77.00 | 77.00 | +1.32% | 20,441,600 | 1.00 |
| Sep 08, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | +2.70% | 38,659,300 | 1.93 |
| Sep 07, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 0.00% | 38,487,600 | 1.96 |
| Sep 04, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | +1.37% | 15,743,300 | 0.80 |
| Sep 03, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 0.00% | 31,161,600 | 1.61 |
