PT Hassana Boga Sejahtera Tbk (NAYZ.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:32PM WIB
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,454,700 |
| 30 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 163,900 |
| 29 May 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 111,600 |
| 28 May 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,266,600 |
| 27 May 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 356,800 |
| 22 May 2024 | 21.00 | 23.00 | 20.00 | 21.00 | 21.00 | 734,000 |
| 21 May 2024 | 21.00 | 23.00 | 20.00 | 21.00 | 21.00 | 967,600 |
| 20 May 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 4,738,800 |
| 17 May 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 706,300 |
| 16 May 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 102,500 |
| 15 May 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 3,384,500 |
| 14 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 814,000 |
| 13 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 625,000 |
| 08 May 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,316,900 |
| 07 May 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 776,800 |
| 06 May 2024 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 901,700 |
| 03 May 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 174,800 |
| 02 May 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 283,900 |
| 30 Apr 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 69,700 |
| 29 Apr 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 756,100 |
| 26 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 162,300 |
| 25 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 7,100 |
| 24 Apr 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 110,300 |
| 23 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 272,000 |
| 22 Apr 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 208,900 |
| 19 Apr 2024 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 1,005,200 |
| 18 Apr 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,754,800 |
| 17 Apr 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 322,700 |
| 16 Apr 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,486,500 |
| 05 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 390,700 |
| 04 Apr 2024 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 2,972,900 |
| 03 Apr 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 231,500 |
| 02 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 25,100 |
| 01 Apr 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 1,590,100 |
| 28 Mar 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,264,100 |
| 27 Mar 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3,812,500 |
| 26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Mar 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,266,300 |
| 21 Mar 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3,599,400 |
| 20 Mar 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,303,900 |
| 19 Mar 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 12,385,000 |
| 18 Mar 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 470,200 |
| 15 Mar 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,876,800 |
| 14 Mar 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 375,200 |
| 13 Mar 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 4,377,600 |
| 08 Mar 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 369,200 |
| 07 Mar 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 51,687,300 |
| 06 Mar 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 4,379,000 |
| 05 Mar 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 50,143,500 |
| 04 Mar 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,310,600 |
| 01 Mar 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 48,555,600 |
| 29 Feb 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 51,398,700 |
| 28 Feb 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 27,169,100 |
| 27 Feb 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 34,017,400 |
| 26 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 21,391,600 |
| 23 Feb 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,362,000 |
| 22 Feb 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 2,092,600 |
| 21 Feb 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 1,832,100 |
| 20 Feb 2024 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 1,339,900 |
| 19 Feb 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10,003,300 |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 333,600 |
| 15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,788,700 |
| 13 Feb 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2,265,400 |
| 12 Feb 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,706,200 |
| 07 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 852,100 |
| 06 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 1,101,800 |
| 05 Feb 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 269,500 |
| 02 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 214,400 |
| 01 Feb 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2,684,700 |
| 31 Jan 2024 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 3,037,200 |
| 30 Jan 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,015,900 |
| 29 Jan 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 327,500 |
| 26 Jan 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,079,900 |
| 25 Jan 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 367,900 |
| 24 Jan 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,902,000 |
| 23 Jan 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 144,900 |
| 22 Jan 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,297,400 |
| 19 Jan 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,318,600 |
| 18 Jan 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 3,247,300 |
| 17 Jan 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,968,100 |
| 16 Jan 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 5,608,100 |
| 15 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Jan 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 3,859,900 |
| 11 Jan 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 602,900 |
| 10 Jan 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 768,400 |
| 09 Jan 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,088,400 |
| 08 Jan 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 180,400 |
| 05 Jan 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,374,300 |
| 04 Jan 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,445,500 |
| 03 Jan 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 5,277,000 |
| 02 Jan 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 5,732,000 |
| 29 Dec 2023 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 7,661,400 |
| 28 Dec 2023 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4,211,100 |
| 27 Dec 2023 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 6,568,300 |
| 22 Dec 2023 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 11,689,600 |
| 21 Dec 2023 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 5,718,900 |
| 20 Dec 2023 | 16.00 | 18.00 | 16.00 | 16.00 | 16.00 | 47,468,800 |
| 19 Dec 2023 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 16,654,000 |
| 18 Dec 2023 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 22,976,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.