Price History - NAYZ

Kembali ke Company
Ticker: NAYZ
Company: PT Hassana Boga Sejahtera Tbk
Date Open High Low Close Volume Value
02-Apr-2024 20.00 21.00 20.00 21.00 25,100 0
01-Apr-2024 21.00 22.00 20.00 20.00 1,590,100 0
28-Mar-2024 22.00 22.00 21.00 21.00 2,264,100 0
27-Mar-2024 21.00 22.00 20.00 22.00 3,812,500 0
26-Mar-2024 22.00 22.00 22.00 22.00 0 0
25-Mar-2024 22.00 22.00 22.00 22.00 0 0
22-Mar-2024 22.00 22.00 21.00 22.00 2,266,300 0
21-Mar-2024 21.00 22.00 20.00 22.00 3,599,400 0
20-Mar-2024 21.00 22.00 21.00 21.00 1,303,900 0
19-Mar-2024 21.00 22.00 20.00 21.00 12,385,000 0
18-Mar-2024 21.00 22.00 21.00 21.00 470,200 0
15-Mar-2024 22.00 22.00 21.00 22.00 2,876,800 0
14-Mar-2024 21.00 22.00 21.00 22.00 375,200 0
13-Mar-2024 22.00 22.00 21.00 21.00 4,377,600 0
08-Mar-2024 22.00 22.00 21.00 22.00 369,200 0
07-Mar-2024 22.00 23.00 21.00 21.00 51,687,300 0
06-Mar-2024 21.00 22.00 21.00 21.00 4,379,000 0
05-Mar-2024 22.00 22.00 21.00 22.00 50,143,500 0
04-Mar-2024 21.00 22.00 21.00 22.00 2,310,600 0
01-Mar-2024 21.00 22.00 20.00 21.00 48,555,600 0
29-Feb-2024 22.00 22.00 21.00 21.00 51,398,700 0
28-Feb-2024 21.00 22.00 21.00 22.00 27,169,100 0
27-Feb-2024 20.00 22.00 20.00 21.00 34,017,400 0
26-Feb-2024 20.00 21.00 19.00 20.00 21,391,600 0
23-Feb-2024 21.00 21.00 20.00 21.00 1,362,000 0
22-Feb-2024 22.00 23.00 21.00 21.00 2,092,600 0
21-Feb-2024 21.00 23.00 21.00 22.00 1,832,100 0
20-Feb-2024 23.00 23.00 21.00 21.00 1,339,900 0
19-Feb-2024 22.00 22.00 20.00 22.00 10,003,300 0
16-Feb-2024 20.00 20.00 20.00 20.00 333,600 0
15-Feb-2024 19.00 19.00 19.00 19.00 1,788,700 0
13-Feb-2024 18.00 18.00 17.00 18.00 2,265,400 0
12-Feb-2024 17.00 17.00 16.00 17.00 1,706,200 0
07-Feb-2024 17.00 17.00 16.00 16.00 852,100 0
06-Feb-2024 17.00 17.00 16.00 16.00 1,101,800 0
05-Feb-2024 17.00 17.00 16.00 17.00 269,500 0
02-Feb-2024 17.00 17.00 16.00 16.00 214,400 0
01-Feb-2024 17.00 17.00 16.00 17.00 2,684,700 0
31-Jan-2024 18.00 18.00 16.00 16.00 3,037,200 0
30-Jan-2024 18.00 18.00 17.00 17.00 1,015,900 0
29-Jan-2024 18.00 18.00 17.00 17.00 327,500 0
26-Jan-2024 17.00 18.00 17.00 18.00 1,079,900 0
25-Jan-2024 18.00 18.00 17.00 18.00 367,900 0
24-Jan-2024 19.00 19.00 18.00 18.00 1,902,000 0
23-Jan-2024 19.00 19.00 18.00 19.00 144,900 0
22-Jan-2024 18.00 19.00 18.00 19.00 1,297,400 0
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