Price History - NAYZ

Kembali ke Company
Ticker: NAYZ
Company: PT Hassana Boga Sejahtera Tbk
Date Open High Low Close Volume Value
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
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