Price History - NAYZ

Kembali ke Company
Ticker: NAYZ
Company: PT Hassana Boga Sejahtera Tbk
Date Open High Low Close Volume Value
19-Jan-2024 20.00 20.00 18.00 19.00 1,318,600 0
18-Jan-2024 19.00 20.00 18.00 20.00 3,247,300 0
17-Jan-2024 19.00 20.00 18.00 19.00 1,968,100 0
16-Jan-2024 20.00 21.00 19.00 20.00 5,608,100 0
15-Jan-2024 21.00 21.00 21.00 21.00 0 0
12-Jan-2024 22.00 22.00 20.00 21.00 3,859,900 0
11-Jan-2024 22.00 22.00 20.00 22.00 602,900 0
10-Jan-2024 21.00 22.00 21.00 22.00 768,400 0
09-Jan-2024 22.00 22.00 20.00 22.00 1,088,400 0
08-Jan-2024 22.00 22.00 21.00 22.00 180,400 0
05-Jan-2024 22.00 22.00 21.00 21.00 2,374,300 0
04-Jan-2024 22.00 22.00 21.00 22.00 2,445,500 0
03-Jan-2024 22.00 23.00 21.00 22.00 5,277,000 0
02-Jan-2024 21.00 22.00 20.00 22.00 5,732,000 0
29-Dec-2023 19.00 20.00 19.00 20.00 7,661,400 0
28-Dec-2023 18.00 19.00 18.00 19.00 4,211,100 0
27-Dec-2023 17.00 19.00 17.00 19.00 6,568,300 0
22-Dec-2023 17.00 18.00 16.00 18.00 11,689,600 0
21-Dec-2023 16.00 17.00 15.00 17.00 5,718,900 0
20-Dec-2023 16.00 18.00 16.00 16.00 47,468,800 0
19-Dec-2023 16.00 17.00 16.00 17.00 16,654,000 0
18-Dec-2023 16.00 18.00 16.00 17.00 22,976,500 0
15-Dec-2023 16.00 17.00 16.00 17.00 1,353,900 0
14-Dec-2023 15.00 16.00 15.00 16.00 1,447,700 0
13-Dec-2023 14.00 16.00 14.00 15.00 1,461,200 0
12-Dec-2023 16.00 16.00 15.00 15.00 6,300,100 0
11-Dec-2023 17.00 17.00 16.00 16.00 6,644,100 0
08-Dec-2023 19.00 19.00 17.00 17.00 9,948,900 0
07-Dec-2023 20.00 20.00 18.00 18.00 12,695,500 0
06-Dec-2023 20.00 21.00 19.00 19.00 8,901,500 0
05-Dec-2023 19.00 21.00 19.00 21.00 3,385,400 0
04-Dec-2023 19.00 21.00 19.00 20.00 1,121,200 0
01-Dec-2023 21.00 21.00 19.00 20.00 6,192,800 0
30-Nov-2023 20.00 21.00 20.00 20.00 2,911,000 0
29-Nov-2023 20.00 21.00 20.00 21.00 2,164,300 0
28-Nov-2023 20.00 22.00 20.00 20.00 37,831,300 0
27-Nov-2023 22.00 22.00 20.00 22.00 30,386,000 0
24-Nov-2023 21.00 22.00 21.00 21.00 2,800,300 0
23-Nov-2023 22.00 23.00 21.00 22.00 30,300,200 0
22-Nov-2023 22.00 23.00 21.00 22.00 31,594,100 0
21-Nov-2023 22.00 25.00 21.00 22.00 47,492,000 0
20-Nov-2023 24.00 25.00 23.00 23.00 50,673,000 0
17-Nov-2023 25.00 25.00 23.00 24.00 14,051,800 0
16-Nov-2023 25.00 25.00 23.00 25.00 49,501,200 0
15-Nov-2023 25.00 25.00 23.00 25.00 14,577,500 0
14-Nov-2023 25.00 26.00 24.00 25.00 15,627,000 0
13-Nov-2023 25.00 26.00 25.00 25.00 1,436,800 0
10-Nov-2023 24.00 26.00 23.00 26.00 17,841,600 0
09-Nov-2023 24.00 25.00 23.00 24.00 16,161,400 0
08-Nov-2023 24.00 24.00 23.00 24.00 672,800 0
07-Nov-2023 24.00 25.00 22.00 24.00 20,353,100 0
06-Nov-2023 23.00 25.00 23.00 24.00 14,112,100 0
03-Nov-2023 24.00 25.00 23.00 23.00 18,798,400 0
02-Nov-2023 26.00 26.00 24.00 24.00 3,761,400 0
01-Nov-2023 29.00 30.00 26.00 26.00 10,093,300 0
31-Oct-2023 28.00 28.00 26.00 28.00 6,604,400 0
30-Oct-2023 24.00 26.00 24.00 26.00 13,212,500 0
27-Oct-2023 22.00 24.00 21.00 24.00 63,969,800 0
26-Oct-2023 21.00 23.00 20.00 22.00 21,749,600 0
25-Oct-2023 20.00 22.00 20.00 22.00 18,315,000 0
24-Oct-2023 21.00 22.00 20.00 21.00 10,482,700 0
23-Oct-2023 22.00 22.00 20.00 20.00 5,114,600 0
20-Oct-2023 20.00 22.00 20.00 22.00 35,989,900 0
19-Oct-2023 21.00 21.00 20.00 20.00 2,337,300 0
18-Oct-2023 21.00 21.00 20.00 21.00 5,053,800 0
17-Oct-2023 21.00 21.00 20.00 21.00 506,900 0
16-Oct-2023 22.00 22.00 20.00 20.00 2,146,700 0
13-Oct-2023 22.00 22.00 21.00 22.00 18,455,400 0
12-Oct-2023 22.00 23.00 21.00 21.00 12,806,700 0
11-Oct-2023 22.00 24.00 22.00 23.00 15,063,100 0
10-Oct-2023 21.00 24.00 21.00 24.00 47,887,700 0
09-Oct-2023 21.00 22.00 20.00 22.00 18,130,200 0
06-Oct-2023 21.00 21.00 20.00 20.00 256,100 0
05-Oct-2023 20.00 21.00 20.00 21.00 217,900 0
04-Oct-2023 22.00 22.00 20.00 21.00 550,400 0
03-Oct-2023 20.00 22.00 20.00 21.00 15,558,000 0
02-Oct-2023 20.00 22.00 20.00 22.00 2,176,800 0
29-Sep-2023 22.00 22.00 20.00 21.00 1,155,100 0
27-Sep-2023 20.00 22.00 20.00 22.00 9,325,300 0
26-Sep-2023 20.00 22.00 20.00 21.00 8,293,300 0
25-Sep-2023 22.00 22.00 20.00 22.00 15,331,500 0
22-Sep-2023 21.00 22.00 21.00 22.00 8,827,600 0
21-Sep-2023 21.00 23.00 21.00 22.00 490,800 0
20-Sep-2023 23.00 23.00 21.00 22.00 11,365,500 0
19-Sep-2023 20.00 24.00 20.00 23.00 40,970,700 0
18-Sep-2023 19.00 22.00 19.00 22.00 28,555,900 0
15-Sep-2023 19.00 20.00 19.00 20.00 1,242,800 0
14-Sep-2023 19.00 21.00 19.00 20.00 5,013,100 0
13-Sep-2023 20.00 21.00 20.00 20.00 3,048,800 0
12-Sep-2023 20.00 22.00 20.00 21.00 3,720,500 0
11-Sep-2023 22.00 22.00 20.00 22.00 1,430,800 0
08-Sep-2023 22.00 22.00 20.00 21.00 4,069,900 0
07-Sep-2023 23.00 23.00 21.00 22.00 1,672,900 0
06-Sep-2023 23.00 23.00 22.00 22.00 2,176,200 0
05-Sep-2023 24.00 24.00 22.00 22.00 24,585,800 0
04-Sep-2023 25.00 25.00 23.00 24.00 17,265,500 0
01-Sep-2023 23.00 25.00 23.00 24.00 30,214,300 0
31-Aug-2023 23.00 25.00 23.00 25.00 20,233,100 0
30-Aug-2023 24.00 25.00 23.00 25.00 17,118,400 0
29-Aug-2023 24.00 26.00 23.00 25.00 20,116,300 0