IDX · NAYZ · stock
PT Hassana Boga Sejahtera Tbk (NAYZ) stock price history
Every IDX trading session of PT Hassana Boga Sejahtera Tbk from Feb 6, 2023 to Nov 13, 2026: 896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAYZ adjusted close, 2023 to 2026
- IDR 190.00
- All time high, 2025
- IDR 127.00
- 52 week high, IDR 45.00 low
- 896
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NAYZ key facts
- PT Hassana Boga Sejahtera Tbk (NAYZ) closed at IDR 58.00 on Nov 13, 2026 on IDX.
- NAYZ's all time high close is IDR 190.00, set on Oct 2, 2025; its all time low close is IDR 14.91 on Dec 12, 2023.
- NAYZ's 52 week range is IDR 45.00 to IDR 127.00.
- NAYZ returned -49.1% over the year to Nov 13, 2026.
- Since Feb 6, 2023 NAYZ returned -35%, -10.7% a year compounded.
- NAYZ's deepest drawdown was -91.3% from May 12, 2023 to Dec 12, 2023.
- DataCedar holds 896 daily sessions of NAYZ history from Feb 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAYZ price chart, 2023 to 2026
NAYZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.0% |
| 3 months | +1.8% |
| 6 months | -7.9% |
| Year to date | +3.6% |
| 1 year | -49.1% |
| 3 years | +133.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 6, 2023 | -34.6% |
| Compound annual growth, 3.8 years | -10.7% |
NAYZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 190.00 on Oct 2, 2025
- All time low close
- IDR 14.91 on Dec 12, 2023
- 52 week high
- IDR 127.00 on Nov 13, 2025
- 52 week low
- IDR 45.00 on May 22, 2026
- Deepest drawdown
- -91.3% from May 12, 2023 to Dec 12, 2023, recovered Sep 30, 2025
- Best single session
- +10.0% on Dec 23, 2024
- Worst single session
- -10.0% on Feb 7, 2023
- Volatility, 1 year annualised
- 84.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +187%
- Worst calendar year
- 2025, -2%
NAYZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 57.00 | IDR 126.00 | IDR 45.00 | IDR 58.00 | +3.6% | 7B | 208 |
| 2025 | IDR 62.00 | IDR 199.00 | IDR 38.00 | IDR 56.00 | -1.8% | 3.7B | 236 |
| 2024 | IDR 20.88 | IDR 57.00 | IDR 15.91 | IDR 57.00 | +186.6% | 762.7M | 237 |
| 2023 | IDR 88.72 | IDR 178.43 | IDR 13.92 | IDR 19.89 | n/a | 5.7B | 215 |
NAYZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 58.00 | -19.4% |
| October 2026 | IDR 72.00 | +1.4% |
| September 2026 | IDR 71.00 | -4.1% |
| August 2026 | IDR 74.00 | +23.3% |
| July 2026 | IDR 60.00 | +7.1% |
| June 2026 | IDR 56.00 | +9.8% |
| May 2026 | IDR 51.00 | -28.2% |
| April 2026 | IDR 71.00 | +7.6% |
| March 2026 | IDR 66.00 | -12.0% |
| February 2026 | IDR 75.00 | +7.1% |
| January 2026 | IDR 70.00 | +25.0% |
| December 2025 | IDR 56.00 | -11.1% |
About the NAYZ data
Daily bars. 896 sessions from Feb 6, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ANAYZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NAYZ share price history
