Stock listing
IDX:NAYZ PT Hassana Boga Sejahtera Tbk Saham
Follow PT Hassana Boga Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:NAYZ
80.00 IDR -2.00 (-2.4%)
Close on Oct 20, 2026
- Day range
- 76.00 – 85.00 IDROct 20, 2026
- Volume
- 92.22M sharesOct 20, 2026
- Market cap
- 204.0B IDRAt the close on Oct 20, 2026 · price × 2.55B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:NAYZ · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 80.00 | -2.00 | -2.4% | 85.00 | 85.00 | 76.00 | 92,217,000 | |
| 82.00 | +7.00 | +9.3% | 73.00 | 82.00 | 72.00 | 140,959,200 | |
| 75.00 | -8.00 | -9.6% | 75.00 | 77.00 | 75.00 | 18,563,900 | |
| 83.00 | -7.00 | -7.8% | 86.00 | 89.00 | 81.00 | 181,396,700 | |
| 90.00 | -10.00 | -10.0% | 99.00 | 99.00 | 90.00 | 195,086,500 | |
| 100.00 | -15.00 | -13.0% | 110.00 | 120.00 | 100.00 | 232,832,200 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 115.00 | 115.00 | 262,402,300 | |
| 115.00 | +10.00 | +9.5% | 115.00 | 115.00 | 95.00 | 431,177,000 | |
| 105.00 | +9.00 | +9.4% | 105.00 | 105.00 | 105.00 | 17,905,800 | |
| 96.00 | +8.00 | +9.1% | 96.00 | 96.00 | 95.00 | 22,386,800 | |
| 88.00 | +8.00 | +10.0% | 88.00 | 88.00 | 82.00 | 140,481,200 | |
| 80.00 | +7.00 | +9.6% | 73.00 | 80.00 | 73.00 | 209,217,000 | |
| 73.00 | +1.00 | +1.4% | 73.00 | 75.00 | 71.00 | 66,580,200 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 72.00 | 68.00 | 18,489,500 | |
| 71.00 | +2.00 | +2.9% | 73.00 | 75.00 | 67.00 | 20,875,200 | |
| 69.00 | +6.00 | +9.5% | 58.00 | 69.00 | 57.00 | 69,298,400 | |
| 63.00 | -6.00 | -8.7% | 66.00 | 70.00 | 63.00 | 57,147,100 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 71.00 | 66.00 | 33,890,700 | |
| 69.00 | -2.00 | -2.8% | 72.00 | 72.00 | 68.00 | 28,225,800 | |
| 71.00 | -3.00 | -4.1% | 72.00 | 75.00 | 70.00 | 37,803,700 | |
| 74.00 | -2.00 | -2.6% | 76.00 | 76.00 | 72.00 | 28,070,900 | |
| 76.00 | +1.00 | +1.3% | 75.00 | 76.00 | 73.00 | 16,356,400 | |
| 75.00 | -1.00 | -1.3% | 76.00 | 77.00 | 75.00 | 13,287,600 | |
| 76.00 | -2.00 | -2.6% | 77.00 | 78.00 | 75.00 | 22,648,800 | |
| 78.00 | +4.00 | +5.4% | 73.00 | 78.00 | 72.00 | 26,611,500 | |
| 74.00 | +1.00 | +1.4% | 73.00 | 74.00 | 72.00 | 5,141,500 | |
| 73.00 | 0.00 | 0.0% | 74.00 | 74.00 | 71.00 | 13,069,300 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 74.00 | 72.00 | 14,726,100 | |
| 74.00 | -3.00 | -3.9% | 77.00 | 77.00 | 72.00 | 32,830,100 | |
| 77.00 | +1.00 | +1.3% | 75.00 | 83.00 | 75.00 | 20,441,600 | |
| 76.00 | +2.00 | +2.7% | 75.00 | 79.00 | 74.00 | 38,659,300 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 77.00 | 72.00 | 38,487,600 | |
| 74.00 | +1.00 | +1.4% | 73.00 | 74.00 | 72.00 | 15,743,300 | |
| 73.00 | 0.00 | 0.0% | 73.00 | 75.00 | 71.00 | 31,161,600 | |
| 73.00 | -1.00 | -1.4% | 74.00 | 76.00 | 72.00 | 14,353,200 | |
| 74.00 | 0.00 | 0.0% | 73.00 | 75.00 | 70.00 | 35,302,700 | |
| 74.00 | +4.00 | +5.7% | 71.00 | 74.00 | 69.00 | 40,787,300 | |
| 70.00 | -5.00 | -6.7% | 75.00 | 75.00 | 70.00 | 46,570,400 | |
| 75.00 | +3.00 | +4.2% | 73.00 | 75.00 | 70.00 | 24,585,200 | |
| 72.00 | +2.00 | +2.9% | 70.00 | 76.00 | 64.00 | 64,438,500 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 70.00 | 70.00 | 0 | |
| 70.00 | -5.00 | -6.7% | 75.00 | 82.00 | 70.00 | 145,066,500 | |
| 75.00 | +6.00 | +8.7% | 75.00 | 75.00 | 70.00 | 76,672,000 | |
| 69.00 | +6.00 | +9.5% | 69.00 | 69.00 | 66.00 | 60,237,200 | |
| 63.00 | +5.00 | +8.6% | 59.00 | 63.00 | 58.00 | 37,976,800 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 18,193,100 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 58.00 | 58.00 | 0 | |
| 58.00 | +1.00 | +1.8% | 58.00 | 59.00 | 56.00 | 10,806,300 | |
| 57.00 | -1.00 | -1.7% | 59.00 | 59.00 | 57.00 | 18,304,600 | |
| 58.00 | +1.00 | +1.8% | 57.00 | 58.00 | 56.00 | 15,482,500 | |
| 57.00 | -3.00 | -5.0% | 59.00 | 61.00 | 57.00 | 15,173,800 | |
| 60.00 | +2.00 | +3.4% | 59.00 | 61.00 | 57.00 | 21,756,300 | |
| 58.00 | -1.00 | -1.7% | 57.00 | 60.00 | 57.00 | 8,297,000 | |
| 59.00 | 0.00 | 0.0% | 60.00 | 60.00 | 56.00 | 26,394,000 | |
| 59.00 | +3.00 | +5.4% | 57.00 | 59.00 | 56.00 | 14,483,600 | |
| 56.00 | -2.00 | -3.4% | 57.00 | 58.00 | 55.00 | 17,422,300 | |
| 58.00 | -2.00 | -3.3% | 65.00 | 65.00 | 56.00 | 24,849,900 | |
| 60.00 | +5.00 | +9.1% | 56.00 | 60.00 | 56.00 | 53,932,200 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 56.00 | 54.00 | 7,150,000 | |
| 55.00 | -2.00 | -3.5% | 57.00 | 57.00 | 54.00 | 11,302,300 | |
| 57.00 | -1.00 | -1.7% | 58.00 | 58.00 | 56.00 | 8,333,400 | |
| 58.00 | -2.00 | -3.3% | 60.00 | 62.00 | 55.00 | 21,839,600 | |
| 60.00 | 0.00 | 0.0% | 64.00 | 66.00 | 59.00 | 47,574,800 | |
| 60.00 | +5.00 | +9.1% | 56.00 | 60.00 | 55.00 | 35,242,600 | |
| 55.00 | -2.00 | -3.5% | 57.00 | 58.00 | 54.00 | 12,838,500 | |
| 57.00 | +1.00 | +1.8% | 57.00 | 57.00 | 56.00 | 5,532,000 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 56.00 | 3,476,000 |
- Ticker
- IDX:NAYZ
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 105.00 (+9.4%) on Oct 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 5, 2026
Closed 80.00 (+9.6%) on Oct 5, 2026
The execution of a Conditional Share Transfer Agreement
Oct 5, 2026
Closed 80.00 (+9.6%) on Oct 5, 2026
Advertisement Submission
Oct 1, 2026
Closed 73.00 (+1.4%) on Oct 2, 2026
Disclosure of Information About the Acquisition/Mandatory Tender Offer/Refloat
Oct 1, 2026
Closed 73.00 (+1.4%) on Oct 2, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 10, 2026
Closed 74.00 (-3.9%) on Sep 10, 2026
Report of ownership or any changes in share ownership of public companies
Aug 28, 2026
Closed 74.00 (+5.7%) on Aug 31, 2026
PT Hassana Boga Sejahtera Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Hassana Boga Sejahtera Tbk.