PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia
· Delayed Price · Currency is IDR 69.00
-1.00 (-1.43%)
At close: Mar 6, 2026
IDX:NAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 4,694,400 |
| Mar 5, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 2,152,100 |
| Mar 4, 2026 | 70.00 | 72.00 | 63.00 | 69.00 | 69.00 | -1.43% | 32,094,300 |
| Mar 3, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | -1.41% | 14,927,400 |
| Mar 2, 2026 | 76.00 | 80.00 | 68.00 | 71.00 | 71.00 | -5.33% | 53,986,200 |
| Feb 27, 2026 | 71.00 | 75.00 | 69.00 | 75.00 | 75.00 | 8.70% | 14,317,100 |
| Feb 26, 2026 | 76.00 | 78.00 | 69.00 | 69.00 | 69.00 | -9.21% | 91,681,400 |
| Feb 25, 2026 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | - | 16,219,700 |
| Feb 24, 2026 | 84.00 | 85.00 | 76.00 | 76.00 | 76.00 | -9.52% | 46,542,900 |
| Feb 23, 2026 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | -3.45% | 13,555,100 |
| Feb 20, 2026 | 87.00 | 91.00 | 85.00 | 87.00 | 87.00 | - | 17,281,800 |
| Feb 19, 2026 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 2.35% | 23,409,200 |
| Feb 18, 2026 | 86.00 | 89.00 | 82.00 | 85.00 | 85.00 | -1.16% | 19,932,300 |
| Feb 13, 2026 | 86.00 | 89.00 | 81.00 | 86.00 | 86.00 | -1.15% | 18,242,700 |
| Feb 12, 2026 | 95.00 | 96.00 | 84.00 | 87.00 | 87.00 | -1.14% | 30,584,900 |
| Feb 11, 2026 | 80.00 | 88.00 | 79.00 | 88.00 | 88.00 | 10.00% | 47,617,100 |
| Feb 10, 2026 | 81.00 | 84.00 | 76.00 | 80.00 | 80.00 | -1.23% | 14,705,700 |
| Feb 9, 2026 | 77.00 | 83.00 | 71.00 | 81.00 | 81.00 | 5.19% | 24,958,000 |
| Feb 6, 2026 | 87.00 | 88.00 | 77.00 | 77.00 | 77.00 | -3.75% | 51,563,000 |
| Feb 5, 2026 | 75.00 | 80.00 | 72.00 | 80.00 | 80.00 | 9.59% | 53,172,300 |
| Feb 4, 2026 | 69.00 | 74.00 | 66.00 | 73.00 | 73.00 | 4.29% | 17,319,000 |
| Feb 3, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 12,217,900 |
| Feb 2, 2026 | 70.00 | 73.00 | 65.00 | 66.00 | 66.00 | -5.71% | 23,840,200 |
| Jan 30, 2026 | 65.00 | 70.00 | 64.00 | 70.00 | 70.00 | 7.69% | 27,364,200 |
| Jan 29, 2026 | 64.00 | 69.00 | 59.00 | 65.00 | 65.00 | 1.56% | 40,188,000 |
| Jan 28, 2026 | 66.00 | 67.00 | 60.00 | 64.00 | 64.00 | -3.03% | 40,784,100 |
| Jan 27, 2026 | 64.00 | 68.00 | 63.00 | 66.00 | 66.00 | 3.13% | 23,549,500 |
| Jan 26, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 8,294,400 |
| Jan 23, 2026 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 16,889,400 |
| Jan 22, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 22,799,700 |
| Jan 21, 2026 | 67.00 | 69.00 | 64.00 | 66.00 | 66.00 | -1.49% | 18,688,300 |
| Jan 20, 2026 | 74.00 | 74.00 | 65.00 | 67.00 | 67.00 | -1.47% | 30,450,100 |
| Jan 19, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 9.68% | 37,884,900 |
| Jan 15, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,427,600 |
| Jan 14, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 5,169,800 |
| Jan 13, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 8,822,300 |
| Jan 12, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 10,817,100 |
| Jan 9, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,836,100 |
| Jan 8, 2026 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 8,955,500 |
| Jan 7, 2026 | 64.00 | 70.00 | 63.00 | 64.00 | 64.00 | - | 30,077,500 |
| Jan 6, 2026 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 14,251,700 |
| Jan 5, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 10,283,800 |
| Jan 2, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,927,000 |
| Dec 30, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 16,065,600 |
| Dec 29, 2025 | 57.00 | 60.00 | 54.00 | 58.00 | 58.00 | 1.75% | 14,900,900 |
| Dec 24, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 26,161,700 |
| Dec 23, 2025 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 18,324,500 |
| Dec 22, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 10,157,400 |
| Dec 19, 2025 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -3.03% | 20,473,300 |
| Dec 18, 2025 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 15,428,100 |
| Dec 17, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 9,091,300 |
| Dec 16, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 4,963,500 |
| Dec 15, 2025 | 58.00 | 68.00 | 58.00 | 67.00 | 67.00 | 4.69% | 13,894,000 |
| Dec 12, 2025 | 60.00 | 66.00 | 60.00 | 64.00 | 64.00 | -3.03% | 9,033,800 |
| Dec 11, 2025 | 70.00 | 70.00 | 64.00 | 66.00 | 66.00 | -2.94% | 19,060,100 |
| Dec 10, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -4.23% | 22,429,900 |
| Dec 9, 2025 | 73.00 | 79.00 | 70.00 | 71.00 | 71.00 | -2.74% | 29,352,300 |
| Dec 8, 2025 | 73.00 | 79.00 | 70.00 | 73.00 | 73.00 | 1.39% | 69,558,700 |
| Dec 5, 2025 | 67.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 46,524,000 |
| Dec 4, 2025 | 68.00 | 71.00 | 65.00 | 66.00 | 66.00 | -1.49% | 15,130,700 |
| Dec 3, 2025 | 67.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 34,140,000 |
| Dec 2, 2025 | 59.00 | 64.00 | 57.00 | 64.00 | 64.00 | 8.47% | 36,460,000 |
| Dec 1, 2025 | 59.00 | 64.00 | 57.00 | 59.00 | 59.00 | -6.35% | 51,218,100 |
| Nov 28, 2025 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | -3.08% | 13,485,400 |
| Nov 27, 2025 | 64.00 | 68.00 | 59.00 | 65.00 | 65.00 | 1.56% | 61,427,700 |
| Nov 26, 2025 | 69.00 | 71.00 | 63.00 | 64.00 | 64.00 | -7.25% | 102,064,600 |
| Nov 25, 2025 | 74.00 | 74.00 | 67.00 | 69.00 | 69.00 | -4.17% | 37,414,800 |
| Nov 24, 2025 | 88.00 | 88.00 | 72.00 | 72.00 | 72.00 | -10.00% | 179,545,500 |
| Nov 21, 2025 | 67.00 | 80.00 | 66.00 | 80.00 | 80.00 | 9.59% | 81,434,800 |
| Nov 20, 2025 | 81.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 28,238,100 |
| Nov 19, 2025 | 89.00 | 89.00 | 81.00 | 81.00 | 81.00 | -8.99% | 36,850,000 |
| Nov 18, 2025 | 97.00 | 97.00 | 89.00 | 89.00 | 89.00 | -9.18% | 46,823,200 |
| Nov 17, 2025 | 103.00 | 105.00 | 93.00 | 98.00 | 98.00 | -4.85% | 42,541,600 |
| Nov 14, 2025 | 112.00 | 113.00 | 103.00 | 103.00 | 103.00 | -9.65% | 40,121,600 |
| Nov 13, 2025 | 126.00 | 127.00 | 114.00 | 114.00 | 114.00 | -9.52% | 18,208,600 |
| Nov 12, 2025 | 140.00 | 141.00 | 126.00 | 126.00 | 126.00 | -10.00% | 7,091,200 |
| Nov 11, 2025 | 156.00 | 157.00 | 140.00 | 140.00 | 140.00 | -9.68% | 7,698,300 |
| Nov 10, 2025 | 171.00 | 187.00 | 155.00 | 155.00 | 155.00 | -9.88% | 52,644,600 |
| Nov 7, 2025 | 172.00 | 172.00 | 165.00 | 172.00 | 172.00 | - | 629,800 |
| Nov 6, 2025 | 173.00 | 174.00 | 166.00 | 172.00 | 172.00 | - | 2,986,400 |
| Nov 5, 2025 | 170.00 | 175.00 | 157.00 | 172.00 | 172.00 | 1.18% | 25,820,400 |
| Nov 4, 2025 | 175.00 | 176.00 | 159.00 | 170.00 | 170.00 | -2.30% | 8,408,200 |
| Nov 3, 2025 | 181.00 | 181.00 | 167.00 | 174.00 | 174.00 | -3.87% | 32,286,600 |
| Oct 31, 2025 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | -3.21% | 21,448,900 |
| Oct 30, 2025 | 181.00 | 199.00 | 168.00 | 187.00 | 187.00 | 3.31% | 8,814,700 |
| Oct 29, 2025 | 166.00 | 182.00 | 164.00 | 181.00 | 181.00 | 7.74% | 61,880,300 |
| Oct 28, 2025 | 172.00 | 174.00 | 163.00 | 168.00 | 168.00 | -2.33% | 8,391,100 |
| Oct 27, 2025 | 163.00 | 175.00 | 151.00 | 172.00 | 172.00 | 5.52% | 10,875,000 |
| Oct 24, 2025 | 153.00 | 165.00 | 145.00 | 163.00 | 163.00 | 6.54% | 6,073,900 |
| Oct 23, 2025 | 143.00 | 155.00 | 136.00 | 153.00 | 153.00 | 4.79% | 4,894,100 |
| Oct 22, 2025 | 145.00 | 148.00 | 134.00 | 146.00 | 146.00 | -0.68% | 1,804,500 |
| Oct 21, 2025 | 158.00 | 158.00 | 143.00 | 147.00 | 147.00 | -6.96% | 17,251,300 |
| Oct 20, 2025 | 145.00 | 158.00 | 133.00 | 158.00 | 158.00 | 8.22% | 10,073,300 |
| Oct 17, 2025 | 146.00 | 146.00 | 121.00 | 146.00 | 146.00 | 8.96% | 14,315,200 |
| Oct 16, 2025 | 124.00 | 136.00 | 112.00 | 134.00 | 134.00 | 8.06% | 11,376,800 |
| Oct 15, 2025 | 135.00 | 135.00 | 111.00 | 124.00 | 124.00 | 0.81% | 11,804,400 |
| Oct 14, 2025 | 125.00 | 128.00 | 108.00 | 123.00 | 123.00 | 5.13% | 13,064,700 |
| Oct 13, 2025 | 106.00 | 117.00 | 98.00 | 117.00 | 117.00 | 9.35% | 18,596,900 |
| Oct 10, 2025 | 114.00 | 122.00 | 103.00 | 107.00 | 107.00 | -6.14% | 13,068,900 |
| Oct 9, 2025 | 117.00 | 122.00 | 114.00 | 114.00 | 114.00 | -9.52% | 4,936,500 |