Price History - NAYZ

Kembali ke Company
Ticker: NAYZ
Company: PT Hassana Boga Sejahtera Tbk
Date Open High Low Close Volume Value
28-Aug-2023 24.00 26.00 24.00 25.00 21,472,600 0
25-Aug-2023 25.00 27.00 25.00 25.00 30,707,200 0
24-Aug-2023 25.00 28.00 25.00 27.00 15,317,200 0
23-Aug-2023 25.00 27.00 25.00 27.00 29,002,800 0
22-Aug-2023 26.00 26.00 24.00 25.00 20,357,000 0
21-Aug-2023 26.00 26.00 24.00 26.00 22,988,000 0
18-Aug-2023 25.00 26.00 24.00 26.00 21,791,200 0
16-Aug-2023 26.00 27.00 24.00 25.00 2,732,600 0
15-Aug-2023 27.00 29.00 26.00 26.00 31,993,200 0
14-Aug-2023 28.00 29.00 26.00 28.00 2,133,500 0
11-Aug-2023 28.00 29.00 27.00 28.00 18,590,500 0
10-Aug-2023 26.00 29.00 25.00 28.00 20,065,000 0
09-Aug-2023 27.00 28.00 25.00 27.00 12,421,000 0
08-Aug-2023 28.00 29.00 26.00 27.00 14,847,800 0
07-Aug-2023 26.00 28.00 24.00 28.00 11,088,200 0
04-Aug-2023 28.00 28.00 26.00 26.00 36,676,900 0
03-Aug-2023 28.00 29.00 28.00 28.00 61,422,100 0
02-Aug-2023 35.00 35.00 31.00 31.00 12,534,700 0
01-Aug-2023 36.00 36.00 34.00 34.00 1,317,300 0
31-Jul-2023 36.00 37.00 35.00 36.00 87,949,900 0
28-Jul-2023 34.00 36.00 33.00 36.00 13,808,600 0
27-Jul-2023 32.00 36.00 32.00 36.00 14,484,200 0
26-Jul-2023 36.00 38.00 35.00 35.00 24,296,800 0
25-Jul-2023 37.00 38.00 34.00 38.00 15,056,600 0
24-Jul-2023 38.00 39.00 36.00 37.00 12,592,300 0
21-Jul-2023 33.00 39.00 33.00 38.00 23,033,600 0
20-Jul-2023 37.00 37.00 36.00 36.00 2,521,200 0
18-Jul-2023 43.00 43.00 39.00 39.00 25,445,800 0
17-Jul-2023 50.00 50.00 43.00 43.00 40,393,900 0
14-Jul-2023 47.00 51.00 47.00 47.00 29,544,400 0
13-Jul-2023 56.00 58.00 52.00 52.00 18,924,100 0
12-Jul-2023 56.00 60.00 55.00 57.00 56,169,300 0
11-Jul-2023 49.00 57.00 49.00 56.00 46,544,200 0
10-Jul-2023 52.00 58.00 52.00 54.00 57,620,700 0
07-Jul-2023 57.00 57.00 57.00 57.00 55,601,100 0
06-Jul-2023 63.00 63.00 63.00 63.00 44,270,600 0
05-Jul-2023 69.00 69.00 69.00 69.00 62,994,700 0
04-Jul-2023 76.00 76.00 76.00 76.00 52,071,900 0
03-Jul-2023 84.00 88.00 84.00 84.00 2,959,900 0
27-Jun-2023 113.00 113.00 93.00 93.00 24,397,900 0
26-Jun-2023 96.00 103.00 95.00 103.00 126,953,700 0
23-Jun-2023 87.00 95.00 86.00 95.00 80,262,800 0
22-Jun-2023 86.00 89.00 84.00 87.00 56,380,000 0
21-Jun-2023 86.00 89.00 84.00 86.00 49,217,000 0
20-Jun-2023 85.00 89.00 84.00 86.00 49,832,300 0
19-Jun-2023 72.00 87.00 72.00 84.00 98,678,000 0
16-Jun-2023 78.00 84.00 78.00 80.00 38,766,800 0
15-Jun-2023 86.00 86.00 86.00 86.00 31,752,200 0
14-Jun-2023 95.00 95.00 95.00 95.00 40,952,300 0
13-Jun-2023 105.00 105.00 105.00 105.00 42,877,000 0
12-Jun-2023 127.00 127.00 116.00 116.00 1,474,900 0
09-Jun-2023 142.00 144.00 128.00 128.00 97,104,700 0
08-Jun-2023 135.00 147.00 134.00 142.00 152,620,000 0
07-Jun-2023 129.00 136.00 129.00 135.00 66,815,600 0
06-Jun-2023 119.00 130.00 118.00 129.00 104,884,500 0
05-Jun-2023 116.00 120.00 115.00 120.00 29,505,400 0
31-May-2023 117.00 121.00 116.00 117.00 48,771,800 0
30-May-2023 121.00 122.00 116.00 117.00 33,051,900 0
29-May-2023 111.00 121.00 110.00 120.00 76,548,800 0
26-May-2023 112.00 115.00 108.00 111.00 45,547,700 0
25-May-2023 112.00 116.00 107.00 112.00 62,343,000 0
24-May-2023 90.00 110.00 90.00 110.00 76,590,600 0
23-May-2023 100.00 100.00 100.00 100.00 23,080,300 0
22-May-2023 111.00 111.00 111.00 111.00 2,870,900 0
19-May-2023 123.00 123.00 123.00 123.00 13,552,900 0
17-May-2023 136.00 136.00 136.00 136.00 18,903,000 0
16-May-2023 166.00 169.00 151.00 151.00 31,584,400 0
15-May-2023 173.00 175.00 163.00 167.00 36,371,900 0
12-May-2023 171.00 175.00 168.00 173.00 52,174,200 0
11-May-2023 173.00 173.00 164.00 169.00 42,745,900 0
10-May-2023 172.00 181.00 171.00 173.00 50,591,800 0
09-May-2023 159.00 173.00 159.00 172.00 57,869,300 0
08-May-2023 164.00 166.00 157.00 159.00 37,801,400 0
05-May-2023 157.00 163.00 154.00 163.00 47,642,400 0
04-May-2023 141.00 156.00 141.00 156.00 72,737,400 0
03-May-2023 143.00 145.00 140.00 142.00 37,011,700 0
02-May-2023 147.00 148.00 142.00 143.00 27,533,400 0
28-Apr-2023 139.00 148.00 138.00 146.00 69,774,700 0
27-Apr-2023 136.00 140.00 131.00 138.00 45,168,900 0
26-Apr-2023 123.00 135.00 123.00 134.00 48,905,600 0
18-Apr-2023 123.00 126.00 122.00 123.00 22,493,900 0
17-Apr-2023 125.00 127.00 122.00 123.00 22,973,500 0
14-Apr-2023 125.00 128.00 121.00 124.00 40,342,700 0
13-Apr-2023 127.00 130.00 121.00 125.00 37,352,200 0
12-Apr-2023 116.00 126.00 115.00 126.00 70,311,900 0
11-Apr-2023 109.00 115.00 109.00 115.00 50,831,400 0
10-Apr-2023 111.00 112.00 109.00 109.00 26,244,800 0
06-Apr-2023 114.00 115.00 110.00 110.00 39,951,400 0
05-Apr-2023 105.00 113.00 102.00 113.00 82,117,600 0
04-Apr-2023 100.00 106.00 99.00 105.00 56,704,400 0
03-Apr-2023 89.00 102.00 87.00 100.00 58,547,200 0
31-Mar-2023 108.00 110.00 96.00 96.00 38,746,100 0
30-Mar-2023 97.00 106.00 94.00 106.00 64,851,300 0
29-Mar-2023 92.00 97.00 89.00 97.00 52,212,300 0
28-Mar-2023 86.00 92.00 85.00 92.00 36,761,700 0
27-Mar-2023 88.00 89.00 85.00 86.00 23,213,900 0
24-Mar-2023 82.00 89.00 80.00 88.00 26,958,900 0
21-Mar-2023 75.00 82.00 74.00 82.00 18,382,800 0
20-Mar-2023 70.00 77.00 70.00 75.00 12,636,500 0
17-Mar-2023 67.00 76.00 67.00 75.00 2,386,100 0