PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia · Delayed Price · Currency is IDR 60.00
+5.00 (9.09%)
At close: Sep 24, 2025
PT Bersama Zatta Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 67.00 | 81.00 | 66.00 | 81.00 | 81.00 | 35.00% | 1,048,465,000 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 75,535,600 |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 45,893,200 |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 10,143,200 |
| Sep 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 3,385,700 |
| Sep 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 5,131,400 |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 4,299,500 |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 6,944,200 |
| Sep 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 6,891,800 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 9,346,900 |
| Sep 11, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 41,592,000 |
| Sep 10, 2025 | 33.00 | 33.00 | 27.00 | 27.00 | 27.00 | -10.00% | 773,999,000 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 13,521,600 |
| Sep 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 3,953,300 |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 10,837,200 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 20,961,600 |
| Sep 2, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 55,829,800 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 38,408,300 |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 21,571,800 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 11,996,600 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 8,187,500 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 4,984,800 |
| Aug 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 5,243,200 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 4,989,600 |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 6,896,400 |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 13,735,500 |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 24,157,700 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 22,226,900 |
| Aug 14, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 14,125,000 |
| Aug 13, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 22,493,000 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 28,751,900 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 52,978,600 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 29,757,100 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,769,700 |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,819,300 |
| Aug 5, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 20,619,900 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,473,200 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,438,500 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,759,700 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,400,000 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,986,000 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,560,200 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,348,700 |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 9,603,200 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,528,900 |
| Jul 22, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 1,412,700 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 3,114,500 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,741,000 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,694,300 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,877,200 |