PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia · Delayed Price · Currency is IDR 19.00
+1.00 (5.56%)
At close: Aug 27, 2025
PT Bersama Zatta Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5.56% | - |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5.88% | 4,984,800 |
| Aug 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6.25% | 5,243,200 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6.67% | 4,989,600 |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7.14% | 6,896,400 |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7.69% | 13,735,500 |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8.33% | 24,157,700 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | - | -7.69% | 22,226,900 |
| Aug 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | - | 8.33% | 14,125,000 |
| Aug 13, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | - | 9.09% | 22,493,000 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | - | -8.33% | 28,751,900 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9.09% | 52,978,600 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10.00% | 29,757,100 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 18,769,700 |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 3,819,300 |
| Aug 5, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 20,619,900 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 5,473,200 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 3,438,500 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 1,759,700 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 3,400,000 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 4,986,000 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 3,560,200 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 5,348,700 |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 9,603,200 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 5,528,900 |
| Jul 22, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | - | - | 1,412,700 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | - | 3,114,500 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 4,741,000 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 4,694,300 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 1,877,200 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 6,050,100 |
| Jul 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 22,942,100 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -10.00% | 10,412,500 |
| Jul 10, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 3,527,100 |
| Jul 9, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -10.00% | 1,663,200 |
| Jul 8, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 3,400,300 |
| Jul 7, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -10.00% | 1,073,800 |
| Jul 4, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 2,691,700 |
| Jul 3, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | - | - | 2,752,500 |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 2,074,000 |
| Jul 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 1,599,100 |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 2,469,300 |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -10.00% | 2,502,200 |
| Jun 25, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 3,266,700 |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 2,221,100 |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 4,037,300 |
| Jun 20, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | - | 6,470,100 |
| Jun 19, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | - | 16,771,800 |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 3,438,000 |
| Jun 17, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -10.00% | 2,401,500 |