PT Hassana Boga Sejahtera Tbk (IDX:NAYZ)
Indonesia
· Delayed Price · Currency is IDR 64.00
-5.00 (-7.25%)
Last updated: Apr 29, 2026, 2:44 PM WIB
IDX:NAYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 12,136,200 |
| Apr 10, 2026 | 60.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1.67% | 3,569,900 |
| Apr 9, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,691,600 |
| Apr 8, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 8,638,500 |
| Apr 7, 2026 | 64.00 | 65.00 | 58.00 | 59.00 | 59.00 | -7.81% | 16,842,000 |
| Apr 6, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,325,400 |
| Apr 2, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 3,112,100 |
| Apr 1, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 1,885,200 |
| Mar 31, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 2,957,300 |
| Mar 30, 2026 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | -5.80% | 3,596,800 |
| Mar 27, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,079,500 |
| Mar 26, 2026 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 2.90% | 1,223,900 |
| Mar 25, 2026 | 66.00 | 69.00 | 62.00 | 69.00 | 69.00 | 2.99% | 2,680,600 |
| Mar 17, 2026 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3.08% | 573,500 |
| Mar 16, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | -1.52% | 2,386,900 |
| Mar 13, 2026 | 68.00 | 74.00 | 66.00 | 66.00 | 66.00 | -2.94% | 2,747,300 |
| Mar 12, 2026 | 72.00 | 76.00 | 68.00 | 68.00 | 68.00 | -4.23% | 3,490,800 |
| Mar 11, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 9.23% | 8,934,000 |
| Mar 10, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 3,493,900 |
| Mar 9, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | -8.70% | 17,513,300 |
| 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 |