PT Hassana Boga Sejahtera Tbk NAYZ

IDX · Indonesia · Consumer Non-Durables

IDR 74.00+2.00 (+2.78%)

Market open· Oct 2, 2026, 8:18 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	+2.78%	IDR 73.00	IDR 75.00	IDR 71.00	61.08M
2026-10-01	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 68.00	18.49M
2026-09-30	IDR 71.00	+2.90%	IDR 73.00	IDR 75.00	IDR 67.00	20.88M
2026-09-29	IDR 69.00	+9.52%	IDR 58.00	IDR 69.00	IDR 57.00	69.30M
2026-09-28	IDR 63.00	-8.70%	IDR 66.00	IDR 70.00	IDR 63.00	57.15M
2026-09-25	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	33.89M
2026-09-24	IDR 69.00	-2.82%	IDR 72.00	IDR 72.00	IDR 68.00	28.23M
2026-09-23	IDR 71.00	-4.05%	IDR 72.00	IDR 75.00	IDR 70.00	37.80M
2026-09-22	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	28.07M
2026-09-21	IDR 76.00	+1.33%	IDR 75.00	IDR 76.00	IDR 73.00	16.36M
2026-09-18	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	13.29M
2026-09-17	IDR 76.00	-2.56%	IDR 77.00	IDR 78.00	IDR 75.00	22.65M
2026-09-16	IDR 78.00	+5.41%	IDR 73.00	IDR 78.00	IDR 72.00	26.61M
2026-09-15	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.14M
2026-09-14	IDR 73.00	0.00%	IDR 74.00	IDR 74.00	IDR 71.00	13.07M
2026-09-11	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	14.73M
2026-09-10	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 72.00	32.83M
2026-09-09	IDR 77.00	+1.32%	IDR 75.00	IDR 83.00	IDR 75.00	20.44M
2026-09-08	IDR 76.00	+2.70%	IDR 75.00	IDR 79.00	IDR 74.00	38.66M
2026-09-07	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 72.00	38.49M
2026-09-04	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	15.74M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	31.16M
2026-09-02	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	14.35M
2026-09-01	IDR 74.00	0.00%	IDR 73.00	IDR 75.00	IDR 70.00	35.30M
2026-08-31	IDR 74.00	+5.71%	IDR 71.00	IDR 74.00	IDR 69.00	40.79M
2026-08-28	IDR 70.00	-6.67%	IDR 75.00	IDR 75.00	IDR 70.00	46.57M
2026-08-27	IDR 75.00	+4.17%	IDR 73.00	IDR 75.00	IDR 70.00	24.59M
2026-08-26	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 64.00	64.44M
2026-08-24	IDR 70.00	-6.67%	IDR 75.00	IDR 82.00	IDR 70.00	145.07M
2026-08-21	IDR 75.00	+8.70%	IDR 75.00	IDR 75.00	IDR 70.00	76.67M
2026-08-20	IDR 69.00	+9.52%	IDR 69.00	IDR 69.00	IDR 66.00	60.24M
2026-08-19	IDR 63.00	+8.62%	IDR 59.00	IDR 63.00	IDR 58.00	37.98M
2026-08-18	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	18.19M
2026-08-14	IDR 58.00	+1.75%	IDR 58.00	IDR 59.00	IDR 56.00	10.81M
2026-08-13	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 57.00	18.30M
2026-08-12	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	15.48M
2026-08-11	IDR 57.00	-5.00%	IDR 59.00	IDR 61.00	IDR 57.00	15.17M
2026-08-10	IDR 60.00	+3.45%	IDR 59.00	IDR 61.00	IDR 57.00	21.76M
2026-08-07	IDR 58.00	-1.69%	IDR 57.00	IDR 60.00	IDR 57.00	8.30M
2026-08-06	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 56.00	26.39M
2026-08-05	IDR 59.00	+5.36%	IDR 57.00	IDR 59.00	IDR 56.00	14.48M
2026-08-04	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	17.42M
2026-08-03	IDR 58.00	-3.33%	IDR 65.00	IDR 65.00	IDR 56.00	24.85M
2026-07-31	IDR 60.00	+9.09%	IDR 56.00	IDR 60.00	IDR 56.00	53.93M
2026-07-30	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	7.15M
2026-07-29	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 54.00	11.30M
2026-07-28	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 56.00	8.33M
2026-07-27	IDR 58.00	-3.33%	IDR 60.00	IDR 62.00	IDR 55.00	21.84M
2026-07-24	IDR 60.00	0.00%	IDR 64.00	IDR 66.00	IDR 59.00	47.57M
2026-07-23	IDR 60.00	+9.09%	IDR 56.00	IDR 60.00	IDR 55.00	35.24M
2026-07-22	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	12.84M
2026-07-21	IDR 57.00	+1.79%	IDR 57.00	IDR 57.00	IDR 56.00	5.53M
2026-07-20	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 56.00	3.48M
2026-07-17	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	1.83M
2026-07-16	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 57.00	6.31M
2026-07-15	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	4.53M
2026-07-14	IDR 59.00	+3.51%	IDR 58.00	IDR 59.00	IDR 57.00	6.80M
2026-07-13	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 55.00	14.12M
2026-07-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 55.00	14.65M
2026-07-09	IDR 56.00	0.00%	IDR 58.00	IDR 58.00	IDR 55.00	2.77M
2026-07-08	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 56.00	2.01M
2026-07-07	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	2.70M
2026-07-06	IDR 58.00	+3.57%	IDR 57.00	IDR 58.00	IDR 54.00	2.23M
2026-07-03	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 56.00	5.15M
2026-07-02	IDR 58.00	+7.41%	IDR 54.00	IDR 58.00	IDR 54.00	6.21M
2026-07-01	IDR 54.00	-3.57%	IDR 56.00	IDR 56.00	IDR 52.00	6.40M
2026-06-30	IDR 56.00	-8.20%	IDR 60.00	IDR 61.00	IDR 55.00	7.00M
2026-06-29	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	8.45M
2026-06-26	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	2.95M
2026-06-25	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 60.00	3.67M
2026-06-24	IDR 62.00	+1.64%	IDR 60.00	IDR 63.00	IDR 60.00	4.04M
2026-06-23	IDR 61.00	-1.61%	IDR 65.00	IDR 65.00	IDR 59.00	4.42M
2026-06-22	IDR 62.00	-7.46%	IDR 66.00	IDR 68.00	IDR 61.00	19.22M
2026-06-19	IDR 67.00	+6.35%	IDR 63.00	IDR 68.00	IDR 63.00	21.03M
2026-06-18	IDR 63.00	+6.78%	IDR 59.00	IDR 64.00	IDR 59.00	16.56M
2026-06-17	IDR 59.00	+9.26%	IDR 53.00	IDR 59.00	IDR 53.00	20.69M
2026-06-15	IDR 54.00	-1.82%	IDR 54.00	IDR 57.00	IDR 53.00	20.58M
2026-06-12	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	13.83M
2026-06-11	IDR 57.00	-8.06%	IDR 62.00	IDR 65.00	IDR 56.00	15.06M
2026-06-10	IDR 62.00	+8.77%	IDR 60.00	IDR 62.00	IDR 56.00	9.74M
2026-06-09	IDR 57.00	-5.00%	IDR 54.00	IDR 65.00	IDR 54.00	24.76M
2026-06-08	IDR 60.00	-9.09%	IDR 66.00	IDR 67.00	IDR 60.00	3.84M
2026-06-05	IDR 66.00	+6.45%	IDR 68.00	IDR 68.00	IDR 62.00	55.76M
2026-06-04	IDR 62.00	+8.77%	IDR 62.00	IDR 62.00	IDR 62.00	14.97M
2026-06-03	IDR 57.00	+9.62%	IDR 57.00	IDR 57.00	IDR 54.00	15.19M
2026-06-02	IDR 52.00	+1.96%	IDR 48.00	IDR 53.00	IDR 47.00	6.11M
2026-05-29	IDR 51.00	+4.08%	IDR 49.00	IDR 51.00	IDR 48.00	6.95M
2026-05-28	IDR 49.00	0.00%	IDR 49.00	IDR 49.00	IDR 49.00	0
2026-05-27	IDR 49.00	0.00%	IDR 49.00	IDR 49.00	IDR 49.00	0
2026-05-26	IDR 49.00	-3.92%	IDR 51.00	IDR 52.00	IDR 48.00	13.14M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	+2.78%	IDR 73.00	IDR 75.00	IDR 71.00	61.08M
2026-10-01	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 68.00	18.49M
2026-09-30	IDR 71.00	+2.90%	IDR 73.00	IDR 75.00	IDR 67.00	20.88M
2026-09-29	IDR 69.00	+9.52%	IDR 58.00	IDR 69.00	IDR 57.00	69.30M
2026-09-28	IDR 63.00	-8.70%	IDR 66.00	IDR 70.00	IDR 63.00	57.15M
2026-09-25	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	33.89M
2026-09-24	IDR 69.00	-2.82%	IDR 72.00	IDR 72.00	IDR 68.00	28.23M
2026-09-23	IDR 71.00	-4.05%	IDR 72.00	IDR 75.00	IDR 70.00	37.80M
2026-09-22	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 72.00	28.07M
2026-09-21	IDR 76.00	+1.33%	IDR 75.00	IDR 76.00	IDR 73.00	16.36M
2026-09-18	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	13.29M
2026-09-17	IDR 76.00	-2.56%	IDR 77.00	IDR 78.00	IDR 75.00	22.65M
2026-09-16	IDR 78.00	+5.41%	IDR 73.00	IDR 78.00	IDR 72.00	26.61M
2026-09-15	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.14M
2026-09-14	IDR 73.00	0.00%	IDR 74.00	IDR 74.00	IDR 71.00	13.07M
2026-09-11	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	14.73M
2026-09-10	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 72.00	32.83M
2026-09-09	IDR 77.00	+1.32%	IDR 75.00	IDR 83.00	IDR 75.00	20.44M
2026-09-08	IDR 76.00	+2.70%	IDR 75.00	IDR 79.00	IDR 74.00	38.66M
2026-09-07	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 72.00	38.49M
2026-09-04	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	15.74M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	31.16M
2026-09-02	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	14.35M
2026-09-01	IDR 74.00	0.00%	IDR 73.00	IDR 75.00	IDR 70.00	35.30M
2026-08-31	IDR 74.00	+5.71%	IDR 71.00	IDR 74.00	IDR 69.00	40.79M
2026-08-28	IDR 70.00	-6.67%	IDR 75.00	IDR 75.00	IDR 70.00	46.57M
2026-08-27	IDR 75.00	+4.17%	IDR 73.00	IDR 75.00	IDR 70.00	24.59M
2026-08-26	IDR 72.00	+2.86%	IDR 70.00	IDR 76.00	IDR 64.00	64.44M
2026-08-24	IDR 70.00	-6.67%	IDR 75.00	IDR 82.00	IDR 70.00	145.07M
2026-08-21	IDR 75.00	+8.70%	IDR 75.00	IDR 75.00	IDR 70.00	76.67M
2026-08-20	IDR 69.00	+9.52%	IDR 69.00	IDR 69.00	IDR 66.00	60.24M
2026-08-19	IDR 63.00	+8.62%	IDR 59.00	IDR 63.00	IDR 58.00	37.98M
2026-08-18	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	18.19M
2026-08-14	IDR 58.00	+1.75%	IDR 58.00	IDR 59.00	IDR 56.00	10.81M
2026-08-13	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 57.00	18.30M
2026-08-12	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	15.48M
2026-08-11	IDR 57.00	-5.00%	IDR 59.00	IDR 61.00	IDR 57.00	15.17M
2026-08-10	IDR 60.00	+3.45%	IDR 59.00	IDR 61.00	IDR 57.00	21.76M
2026-08-07	IDR 58.00	-1.69%	IDR 57.00	IDR 60.00	IDR 57.00	8.30M
2026-08-06	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 56.00	26.39M
2026-08-05	IDR 59.00	+5.36%	IDR 57.00	IDR 59.00	IDR 56.00	14.48M
2026-08-04	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	17.42M
2026-08-03	IDR 58.00	-3.33%	IDR 65.00	IDR 65.00	IDR 56.00	24.85M
2026-07-31	IDR 60.00	+9.09%	IDR 56.00	IDR 60.00	IDR 56.00	53.93M
2026-07-30	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	7.15M
2026-07-29	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 54.00	11.30M
2026-07-28	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 56.00	8.33M
2026-07-27	IDR 58.00	-3.33%	IDR 60.00	IDR 62.00	IDR 55.00	21.84M
2026-07-24	IDR 60.00	0.00%	IDR 64.00	IDR 66.00	IDR 59.00	47.57M
2026-07-23	IDR 60.00	+9.09%	IDR 56.00	IDR 60.00	IDR 55.00	35.24M
2026-07-22	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	12.84M
2026-07-21	IDR 57.00	+1.79%	IDR 57.00	IDR 57.00	IDR 56.00	5.53M
2026-07-20	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 56.00	3.48M
2026-07-17	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	1.83M
2026-07-16	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 57.00	6.31M
2026-07-15	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	4.53M
2026-07-14	IDR 59.00	+3.51%	IDR 58.00	IDR 59.00	IDR 57.00	6.80M
2026-07-13	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 55.00	14.12M
2026-07-10	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 55.00	14.65M
2026-07-09	IDR 56.00	0.00%	IDR 58.00	IDR 58.00	IDR 55.00	2.77M
2026-07-08	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 56.00	2.01M
2026-07-07	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	2.70M
2026-07-06	IDR 58.00	+3.57%	IDR 57.00	IDR 58.00	IDR 54.00	2.23M
2026-07-03	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 56.00	5.15M
2026-07-02	IDR 58.00	+7.41%	IDR 54.00	IDR 58.00	IDR 54.00	6.21M
2026-07-01	IDR 54.00	-3.57%	IDR 56.00	IDR 56.00	IDR 52.00	6.40M
2026-06-30	IDR 56.00	-8.20%	IDR 60.00	IDR 61.00	IDR 55.00	7.00M
2026-06-29	IDR 61.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	8.45M
2026-06-26	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	2.95M
2026-06-25	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 60.00	3.67M
2026-06-24	IDR 62.00	+1.64%	IDR 60.00	IDR 63.00	IDR 60.00	4.04M
2026-06-23	IDR 61.00	-1.61%	IDR 65.00	IDR 65.00	IDR 59.00	4.42M
2026-06-22	IDR 62.00	-7.46%	IDR 66.00	IDR 68.00	IDR 61.00	19.22M
2026-06-19	IDR 67.00	+6.35%	IDR 63.00	IDR 68.00	IDR 63.00	21.03M
2026-06-18	IDR 63.00	+6.78%	IDR 59.00	IDR 64.00	IDR 59.00	16.56M
2026-06-17	IDR 59.00	+9.26%	IDR 53.00	IDR 59.00	IDR 53.00	20.69M
2026-06-15	IDR 54.00	-1.82%	IDR 54.00	IDR 57.00	IDR 53.00	20.58M
2026-06-12	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	13.83M
2026-06-11	IDR 57.00	-8.06%	IDR 62.00	IDR 65.00	IDR 56.00	15.06M
2026-06-10	IDR 62.00	+8.77%	IDR 60.00	IDR 62.00	IDR 56.00	9.74M
2026-06-09	IDR 57.00	-5.00%	IDR 54.00	IDR 65.00	IDR 54.00	24.76M
2026-06-08	IDR 60.00	-9.09%	IDR 66.00	IDR 67.00	IDR 60.00	3.84M
2026-06-05	IDR 66.00	+6.45%	IDR 68.00	IDR 68.00	IDR 62.00	55.76M
2026-06-04	IDR 62.00	+8.77%	IDR 62.00	IDR 62.00	IDR 62.00	14.97M
2026-06-03	IDR 57.00	+9.62%	IDR 57.00	IDR 57.00	IDR 54.00	15.19M
2026-06-02	IDR 52.00	+1.96%	IDR 48.00	IDR 53.00	IDR 47.00	6.11M
2026-05-29	IDR 51.00	+4.08%	IDR 49.00	IDR 51.00	IDR 48.00	6.95M
2026-05-28	IDR 49.00	0.00%	IDR 49.00	IDR 49.00	IDR 49.00	0
2026-05-27	IDR 49.00	0.00%	IDR 49.00	IDR 49.00	IDR 49.00	0
2026-05-26	IDR 49.00	-3.92%	IDR 51.00	IDR 52.00	IDR 48.00	13.14M