Price History - NAYZ

Kembali ke Company
Ticker: NAYZ
Company: PT Hassana Boga Sejahtera Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 69.00 76.00 69.00 72.00 9,596,300 0
15-Mar-2023 83.00 83.00 76.00 76.00 3,893,300 0
14-Mar-2023 91.00 92.00 84.00 84.00 6,181,400 0
13-Mar-2023 94.00 94.00 88.00 93.00 3,247,500 0
10-Mar-2023 95.00 95.00 92.00 94.00 1,883,200 0
09-Mar-2023 93.00 95.00 93.00 95.00 2,140,700 0
08-Mar-2023 96.00 96.00 90.00 95.00 3,637,300 0
07-Mar-2023 95.00 96.00 93.00 96.00 6,514,600 0
06-Mar-2023 96.00 97.00 95.00 95.00 2,207,500 0
03-Mar-2023 96.00 97.00 94.00 97.00 4,771,500 0
02-Mar-2023 95.00 97.00 92.00 96.00 2,587,400 0
01-Mar-2023 93.00 98.00 91.00 94.00 9,001,700 0
28-Feb-2023 94.00 95.00 92.00 93.00 4,969,800 0
27-Feb-2023 95.00 96.00 93.00 94.00 6,118,800 0
24-Feb-2023 97.00 97.00 92.00 94.00 9,635,900 0
23-Feb-2023 97.00 100.00 89.00 96.00 22,751,500 0
22-Feb-2023 95.00 100.00 89.00 97.00 46,363,800 0
21-Feb-2023 88.00 95.00 85.00 95.00 20,820,200 0
20-Feb-2023 91.00 95.00 82.00 87.00 22,759,800 0
17-Feb-2023 88.00 95.00 87.00 91.00 29,439,800 0
16-Feb-2023 84.00 90.00 83.00 87.00 12,556,800 0
15-Feb-2023 82.00 86.00 79.00 85.00 12,214,000 0
14-Feb-2023 76.00 81.00 73.00 81.00 13,522,100 0
13-Feb-2023 67.00 79.00 67.00 76.00 6,647,700 0
10-Feb-2023 68.00 79.00 68.00 72.00 4,873,400 0
09-Feb-2023 66.00 78.00 66.00 75.00 13,056,900 0
08-Feb-2023 81.00 81.00 73.00 73.00 24,613,800 0
07-Feb-2023 81.00 89.00 81.00 81.00 40,532,500 0
06-Feb-2023 90.00 99.00 90.00 90.00 150,065,700 0