Informasi Saham NAYZ PT Hassana Boga Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-19	40,001	Market Cap	1	53,550,240,912	0	0	0	0	0	0
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-19	40,002	Enterprise Value	2	53,550,240,912	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-15	At close: 04:11PM WIB	21	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	390,700	7,160,837	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-12	At close: 04:11PM WIB	21	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	390,700	7,028,229	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-11	At close: 04:11PM WIB	21	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	390,700	6,970,623	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-10	At close: 04:11PM WIB	21	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	390,700	6,856,914	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-05	At close: 04:11PM WIB	21	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	390,700	6,648,856	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-04	At close: 03:49PM WIB	21	21	20	21	19.00 - 21.00	19	21	14.00 - 181.00	14	181	2,973,100	6,638,536	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-03	At close: 04:00PM WIB	21	21	21	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	231,500	6,676,708	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-02	At close: 03:30PM WIB	20	20	20	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	25,100	6,767,258	53,550,000,000	N/A	1.00 (5.00%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-01	At close: 04:00PM WIB	21	21	21	20	20.00 - 22.00	20	22	14.00 - 181.00	14	181	1,590,100	6,838,670	51,000,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-29	At close: 04:00PM WIB	22	22	21	21	21.00 - 22.00	21	22	14.00 - 181.00	14	181	2,264,100	6,838,670	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-28	At close: 04:00PM WIB	22	22	21	21	21.00 - 22.00	21	22	14.00 - 181.00	14	181	2,264,100	6,931,727	53,550,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-27	At close: 04:00PM WIB	20	21	21	22	20.00 - 22.00	20	22	14.00 - 181.00	14	181	3,812,500	6,938,600	56,100,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-26	At close: 04:00PM WIB	22	22	0	0	20.00 - 22.00	20	22	14.00 - 181.00	14	181	939,700	7,051,846	51,000,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-25	At close: 04:07PM WIB	22	21	0	0	21.00 - 22.00	21	22	14.00 - 181.00	14	181	2,540,700	7,175,563	56,100,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-22	At close: 04:00PM WIB	22	22	21	0	21.00 - 22.00	21	22	14.00 - 181.00	14	181	2,266,400	7,263,228	56,100,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-21	At close: 04:00PM WIB	21	0	0	0	0.0000 - 0.0000	0	0		0		0	7,407,696	0	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-14	As of 11:25AM WIB. Market open.	21	21	0	0	21.00 - 22.00	21	22	14.00 - 181.00	14	181	135,000	8,778,428	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-13	At close: 04:02PM WIB	22	22	0	0	21.00 - 22.00	21	22	14.00 - 181.00	14	181	4,377,600	8,726,108	53,550,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-11	At close: 04:00PM WIB	21	22	21	22	21.00 - 22.00	21	22	14.00 - 181.00	14	181	369,200	8,559,024	56,100,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-08	At close: 04:00PM WIB	21	22	21	22	21.00 - 22.00	21	22	14.00 - 181.00	14	181	369,200	8,667,212	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-05	At close: 04:06PM WIB	22	22	21	22	21.00 - 22.00	21	22	14.00 - 181.00	14	181	50,143,500	7,379,903	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-04	At close: 04:05PM WIB	21	21	21	22	21.00 - 22.00	21	22	14.00 - 181.00	14	181	2,310,600	7,398,434	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-01	At close: 04:02PM WIB	21	21	21	22	20.00 - 22.00	20	22	14.00 - 181.00	14	181	48,555,600	6,580,600	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-28	At close: 04:05PM WIB	21	21	21	0	21.00 - 22.00	21	22	14.00 - 181.00	14	181	27,369,700	5,328,391	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-27	At close: 04:01PM WIB	20	20	20	21	20.00 - 22.00	20	22	14.00 - 181.00	14	181	34,017,400	5,393,033	53,550,000,000	N/A	1.00 (5.00%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-26	At close: 04:12PM WIB	21	20	20	21	19.00 - 21.00	19	21	14.00 - 181.00	14	181	21,491,600	5,545,481	51,000,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-23	At close: 04:00PM WIB	21	21	0	21	20.00 - 21.00	20	21	14.00 - 181.00	14	181	1,362,000	5,569,859	53,550,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-22	At close: 04:11PM WIB	22	22	20	22	21.00 - 23.00	21	23	14.00 - 181.00	14	181	2,092,600	6,047,954	53,550,000,000	N/A	1.00 (4.55%)	1	5	May 31, 2023
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-21	At close: 04:03PM WIB	21	21	21	22	21.00 - 23.00	21	23	14.00 - 181.00	14	181	1,832,600	6,552,394	56,100,000,000	N/A	1.00 (4.76%)	1	5	May 31, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-15	53,550,000,000	53,550,000,000	0	0	181	14	20	26	7,030,000	1,250,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	3	1	1	48,000,000,000	19	-3	2,080,000,000	307,550,000	-80	22,110,000,000	9	635,520,000	1	12	28	-6,420,000,000	-23,090,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-12	53,550,000,000	53,550,000,000	0	0	181	14	20	26	6,970,000	1,250,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	3	1	1	48,000,000,000	19	-3	2,080,000,000	307,550,000	-80	22,110,000,000	9	635,520,000	1	12	28	-6,420,000,000	-23,090,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-11	53,550,000,000	53,550,000,000	0	0	181	14	20	26	6,860,000	1,250,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	3	1	1	48,000,000,000	19	-3	2,080,000,000	307,550,000	-80	22,110,000,000	9	635,520,000	1	12	28	-6,420,000,000	-23,090,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-10	53,550,000,000	53,550,000,000	0	0	181	14	20	26	6,860,000	1,250,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	3	1	1	48,000,000,000	19	-3	2,080,000,000	307,550,000	-80	22,110,000,000	9	635,520,000	1	12	28	-6,420,000,000	-23,090,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-05	53,550,000,000	53,550,000,000	0	0	181	0	20	27	6,640,000	1,510,000	2,550,000,000	0	17,250,000,000	106	1	5	0	0	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	2	1	48,000,000,000	2	-3	1,950,000,000	307,550,000	-80	22,110,000,000	0	449,520,000	1	12	1	-6,420,000,000	-24,760,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-04	53,550,000,000	53,550,000,000	0	0	181	0	20	28	6,680,000	2,720,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-03	53,550,000,000	53,550,000,000	0	0	181	0	20	28	6,770,000	2,770,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-02	51,000,000,000	51,000,000,000	0	0	181	0	20	28	6,840,000	2,900,000	2,550,000,000	0	746,000,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-04-01	53,550,000,000	53,550,000,000	0	0	181	0	20	28	6,840,000	2,900,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-29	53,550,000,000	53,550,000,000	0	0	181	14	20	29	6,930,000	2,710,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-28	56,100,000,000	56,100,000,000	0	0	181	0	20	29	6,940,000	2,770,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-27	56,100,000,000	56,100,000,000	0	0	181	0	20	29	7,050,000	2,800,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-26	56,100,000,000	56,100,000,000	0	0	181	0	20	30	7,180,000	7,970,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-25	56,100,000,000	56,100,000,000	0	0	181	14	20	30	7,180,000	7,970,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-22	56,100,000,000	56,100,000,000	0	0	181	0	20	31	7,410,000	12,840,000	2,550,000,000	0	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-21	53,550,000,000	53,550,000,000	-74	32	181	14	20	31	7,410,000	12,840,000	2,550,000,000	2,670,000,000	745,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-14	53,550,000,000	53,550,000,000	0	0	181	0	20	34	8,730,000	29,140,000	2,550,000,000	0	889,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-13	56,100,000,000	56,100,000,000	0	0	181	0	20	34	8,600,000	29,140,000	2,550,000,000	0	889,950,000	106	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-11	56,100,000,000	56,100,000,000	-76	33	181	14	20	34	8,530,000	29,140,000	2,550,000,000	2,670,000,000	889,950,000	102	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-08	53,550,000,000	53,550,000,000	0	0	181	14	20	34	8,670,000	29,240,000	2,550,000,000	0	889,950,000	102	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-05	53,550,000,000	53,550,000,000	0	0	181	0	19	36	7,400,000	19,920,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-04	53,550,000,000	53,550,000,000	0	0	181	0	19	36	7,400,000	19,920,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-03-01	53,550,000,000	53,550,000,000	0	0	181	14	19	37	6,580,000	15,090,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-28	53,550,000,000	53,550,000,000	0	0	181	14	19	38	5,330,000	7,640,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-27	51,000,000,000	51,000,000,000	0	0	181	0	19	39	5,550,000	2,360,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk	2024-02-26	53,550,000,000	53,550,000,000	0	0	181	0	19	39	5,550,000	2,360,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-23	53,550,000,000	53,550,000,000	0	0	181	0	19	40	6,050,000	2,150,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-22	56,100,000,000	56,100,000,000	0	0	181	14	19	40	6,050,000	2,150,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000
NAYZ	PT Hassana Boga Sejahtera Tbk (NAYZ.JK)	2024-02-21	53,550,000,000	53,550,000,000	0	0	181	14	19	41	6,550,000	1,990,000	2,550,000,000	0	509,950,000	96	1	5	1	5	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	2	3	5	48,760,000,000	21	41	3,160,000,000	2,050,000,000	0	35,430,000,000	14	5,680,000,000	8	4	27	-19,050,000,000	-20,600,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:20:00	21	21	21	21	1,316,900
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:20:00	21	21	21	21	1,190,500
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	21	21	21	21	1,000
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	21	21	21	21	1,000
2024-05-08	14:30:00	20	21	20	21	7,400
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:22:26	21	21	21	21	0
2024-05-08	14:20:00	21	21	21	21	6,000
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:15:00	21	21	21	21	1,190,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	21	21	21	21	1,000
2024-05-08	14:30:00	20	21	20	21	8,400
2024-05-08	14:22:26	21	21	21	21	0
2024-05-08	14:15:00	21	21	21	21	6,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:22:41	20	20	20	20	0
2024-05-08	11:15:00	20	20	20	20	87,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:28	20	20	20	20	0
2024-05-08	10:15:00	20	20	20	20	2,800
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:00:00	21	21	21	21	1,190,500
2024-05-08	14:30:00	20	21	20	21	9,400
2024-05-08	14:22:26	21	21	21	21	0
2024-05-08	14:00:00	21	21	21	21	6,000
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:22:41	20	20	20	20	0
2024-05-08	11:00:00	20	20	20	20	87,700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:28	20	20	20	20	0
2024-05-08	10:00:00	20	20	20	20	2,800
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:25:49	21	21	21	21	0
2024-05-08	09:00:00	20	21	20	21	20,400
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:06:52	0	0	0	0	0
2024-05-07	15:00:00	20	20	20	20	1,000
2024-05-07	14:30:00	20	20	20	20	5,000
2024-05-07	14:12:34	21	21	21	21	0
2024-05-07	14:00:00	21	21	21	21	10,000
2024-05-07	13:30:04	20	20	20	20	0
2024-05-07	13:30:00	20	21	20	21	251,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:00:00	21	21	21	21	1,190,500
2024-05-08	14:22:26	21	21	21	21	0
2024-05-08	14:00:00	21	21	20	21	15,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:22:41	20	20	20	20	0
2024-05-08	11:00:00	20	20	20	20	87,700
2024-05-08	10:20:28	20	20	20	20	0
2024-05-08	10:00:00	20	20	20	20	2,800
2024-05-08	09:25:49	21	21	21	21	0
2024-05-08	09:00:00	20	21	20	21	0
2024-05-07	15:06:52	0	0	0	0	0
2024-05-07	15:00:00	20	20	20	20	1,000
2024-05-07	14:12:34	21	21	21	21	0
2024-05-07	14:00:00	21	21	20	20	15,000
2024-05-07	13:30:04	20	20	20	20	0
2024-05-07	13:00:00	20	21	20	21	251,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:58	21	21	21	21	0
2024-05-07	11:03:57	21	21	21	21	0
2024-05-07	11:00:00	21	21	21	21	66,100
2024-05-07	10:11:08	20	20	20	20	0
2024-05-07	10:00:00	20	21	20	20	95,200
2024-05-07	09:34:51	20	20	20	20	0
2024-05-07	09:00:00	20	21	20	21	0
2024-05-06	15:37:38	20	20	20	20	0
2024-05-06	15:00:00	19	20	19	20	313,500
2024-05-06	14:25:41	20	20	20	20	0
2024-05-06	14:22:17	20	20	20	20	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:12	21	21	21	21	0
2024-05-08	15:00:00	21	21	21	21	1,190,500
2024-05-08	14:22:26	21	21	21	21	0
2024-05-08	13:30:00	21	21	20	21	15,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:22:41	20	20	20	20	0
2024-05-08	10:30:00	20	20	20	20	87,700
2024-05-08	10:20:28	20	20	20	20	0
2024-05-08	09:25:49	21	21	21	21	0
2024-05-08	09:00:00	20	21	20	20	23,200
2024-05-07	15:06:52	0	0	0	0	0
2024-05-07	15:00:00	20	20	20	20	1,000
2024-05-07	14:12:34	21	21	21	21	0
2024-05-07	13:30:04	20	20	20	20	0
2024-05-07	13:30:00	20	21	20	20	266,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:58	21	21	21	21	0
2024-05-07	11:03:57	21	21	21	21	0
2024-05-07	10:30:00	21	21	20	21	98,200
2024-05-07	10:11:08	20	20	20	20	0
2024-05-07	09:34:51	20	20	20	20	0
2024-05-07	09:00:00	20	21	20	20	260,900
2024-05-06	16:00:03	0	0	0	0	0
2024-05-06	15:37:38	20	20	20	20	0
2024-05-06	15:00:00	19	21	19	21	380,800
2024-05-06	14:25:41	20	20	20	20	0
2024-05-06	14:22:17	20	20	20	20	0
2024-05-06	13:30:01	19	19	19	19	0
2024-05-06	13:30:00	19	20	19	20	163,900
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	20	21	20	21	1,316,900
2024-05-07	09:00:00	20	21	20	20	776,800
2024-05-06	09:00:00	20	21	19	21	901,700
2024-05-03	09:00:00	21	21	20	21	174,800
2024-05-02	09:00:00	21	21	19	20	283,900
2024-04-30	09:00:00	21	21	20	21	69,700
2024-04-29	09:00:00	20	21	19	20	756,100
2024-04-26	09:00:00	20	21	20	21	162,300
2024-04-25	09:00:00	20	21	20	21	7,100
2024-04-24	09:00:00	19	21	19	21	110,300
2024-04-23	09:00:00	20	21	20	21	272,000
2024-04-22	09:00:00	19	21	19	21	208,900
2024-04-19	09:00:00	20	21	19	21	1,005,200
2024-04-18	09:00:00	20	21	19	20	1,754,800
2024-04-17	09:00:00	19	21	19	21	322,700
2024-04-16	09:00:00	21	21	19	20	2,486,500
2024-04-05	09:00:00	20	21	20	21	390,700
2024-04-04	09:00:00	21	21	19	21	2,972,900
2024-04-03	09:00:00	21	21	20	21	231,500
2024-04-02	09:00:00	20	21	20	21	25,100
2024-04-01	09:00:00	21	22	20	20	1,590,100
2024-03-28	09:00:00	22	22	21	21	2,264,100
2024-03-27	09:00:00	21	22	20	22	3,812,500
2024-03-26	09:00:00	22	22	22	22	0
2024-03-25	09:00:00	22	22	22	22	0
2024-03-22	09:00:00	22	22	21	22	2,266,300
2024-03-21	09:00:00	21	22	20	22	3,599,400
2024-03-20	09:00:00	21	22	21	21	1,303,900
2024-03-19	09:00:00	21	22	20	21	12,385,000
2024-03-18	09:00:00	21	22	21	21	470,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	20	21	20	20	776,800
2024-05-06	09:00:00	20	21	19	21	901,700
2024-05-03	09:00:00	21	21	20	21	174,800
2024-05-02	09:00:00	21	21	19	20	283,900
2024-04-30	09:00:00	21	21	20	21	69,700
2024-04-29	09:00:00	20	21	19	20	756,100
2024-04-26	09:00:00	20	21	20	21	162,300
2024-04-25	09:00:00	20	21	20	21	7,100
2024-04-24	09:00:00	19	21	19	21	110,300
2024-04-23	09:00:00	20	21	20	21	272,000
2024-04-22	09:00:00	19	21	19	21	208,900
2024-04-19	09:00:00	20	21	19	21	1,005,200
2024-04-18	09:00:00	20	21	19	20	1,754,800
2024-04-17	09:00:00	19	21	19	21	322,700
2024-04-16	09:00:00	21	21	19	20	2,486,500
2024-04-05	09:00:00	20	21	20	21	390,700
2024-04-04	09:00:00	21	21	19	21	2,972,900
2024-04-03	09:00:00	21	21	20	21	231,500
2024-04-02	09:00:00	20	21	20	21	25,100
2024-04-01	09:00:00	21	22	20	20	1,590,100
2024-03-28	09:00:00	22	22	21	21	2,264,100
2024-03-27	09:00:00	21	22	20	22	3,812,500
2024-03-26	09:00:00	22	22	22	22	0
2024-03-25	09:00:00	22	22	22	22	0
2024-03-22	09:00:00	22	22	21	22	2,266,300
2024-03-21	09:00:00	21	22	20	22	3,599,400
2024-03-20	09:00:00	21	22	21	21	1,303,900
2024-03-19	09:00:00	21	22	20	21	12,385,000
2024-03-18	09:00:00	21	22	21	21	470,200
2024-03-15	09:00:00	22	22	21	22	2,876,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	20	21	19	21	2,995,400
2024-04-28	00:00:00	20	21	19	21	1,284,500
2024-04-21	00:00:00	19	21	19	21	760,600
2024-04-14	00:00:00	21	21	19	21	5,569,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	21	22	19	21	5,210,300
2024-03-24	00:00:00	22	22	20	21	6,076,600
2024-03-17	00:00:00	21	22	20	22	20,024,800
2024-03-10	00:00:00	22	22	21	22	7,629,600
2024-03-03	00:00:00	21	23	21	22	108,889,600
2024-02-25	00:00:00	20	22	19	21	182,532,400
2024-02-18	00:00:00	22	23	20	21	16,629,900
2024-02-11	00:00:00	17	20	16	20	6,093,900
2024-02-04	00:00:00	17	17	16	16	2,223,400
2024-01-28	00:00:00	18	18	16	16	7,279,700
2024-01-21	00:00:00	18	19	17	18	4,792,100
2024-01-14	00:00:00	21	21	18	19	12,142,100
2024-01-07	00:00:00	22	22	20	21	6,500,000
2023-12-31	00:00:00	20	23	20	21	15,828,800
2023-12-24	00:00:00	18	20	17	20	18,440,800
2023-12-17	00:00:00	16	18	15	18	104,507,800
2023-12-10	00:00:00	17	17	14	17	17,207,000
2023-12-03	00:00:00	19	21	17	17	36,052,500
2023-11-26	00:00:00	22	22	19	20	79,485,400
2023-11-19	00:00:00	24	25	21	21	162,859,600
2023-11-12	00:00:00	25	26	23	24	95,194,300
2023-11-05	00:00:00	23	26	22	26	69,141,000
2023-10-29	00:00:00	24	30	23	23	52,470,000
2023-10-22	00:00:00	22	24	20	24	119,631,700
2023-10-15	00:00:00	22	22	20	22	46,034,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	21	19	21	3,454,100
2024-03-31	00:00:00	21	22	19	21	12,365,900
2024-02-29	00:00:00	21	23	20	21	191,176,200
2024-01-31	00:00:00	17	23	16	21	161,823,100
2023-12-31	00:00:00	20	23	16	16	43,643,600
2023-11-30	00:00:00	21	21	14	20	182,400,900
2023-10-31	00:00:00	29	30	20	20	433,140,600
2023-09-30	00:00:00	20	28	20	28	316,585,500
2023-08-31	00:00:00	23	25	19	21	218,756,300
2023-07-31	00:00:00	36	36	23	25	444,926,600
2023-06-30	00:00:00	84	88	32	36	686,283,800
2023-05-31	00:00:00	117	147	72	93	1,092,475,100
2023-04-30	00:00:00	171	175	90	117	521,391,400
2023-03-31	00:00:00	139	148	138	146	69,774,700
2023-02-28	00:00:00	108	110	96	96	38,746,100
2023-01-31	00:00:00	94	95	92	93	4,969,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	21	19	21	3,454,100
2024-03-31	00:00:00	21	22	19	20	12,296,200
2024-02-29	00:00:00	21	23	20	21	191,176,200
2024-01-31	00:00:00	17	23	16	21	365,365,200
2023-12-31	00:00:00	20	23	16	21	396,642,900
2023-11-30	00:00:00	21	23	14	21	387,867,600
2023-10-31	00:00:00	29	30	14	16	659,185,100
2023-09-30	00:00:00	20	30	14	20	932,127,000
2023-08-31	00:00:00	23	30	19	20	968,482,400
2023-07-31	00:00:00	36	36	19	28	980,268,400
2023-06-30	00:00:00	84	88	19	21	1,349,966,700
2023-05-31	00:00:00	117	147	23	25	2,223,685,500
2023-04-30	00:00:00	171	175	32	36	2,300,150,300
2023-03-31	00:00:00	146	181	72	93	1,987,799,800
2023-02-28	00:00:00	108	181	87	117	1,605,791,000
2023-01-31	00:00:00	94	148	67	146	1,008,502,000

Dividends Amount

Date	Time	Amount
2023-05-31	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.68 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters