PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia · Delayed Price · Currency is IDR 9.00
0.00 (0.00%)
At close: Aug 1, 2025, 3:30 PM WIB
PT Bersama Zatta Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11.11% | 2,776,100 |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 13,250,000 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -10.00% | 6,911,100 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 3,923,700 |
| Jun 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 12,212,400 |
| Jun 5, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | - | - | 2,317,300 |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 14,290,800 |
| Jun 3, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | - | -9.09% | 20,291,500 |
| Jun 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10.00% | 23,897,900 |
| May 28, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | - | 26,416,400 |
| May 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -9.09% | 6,586,700 |
| May 26, 2025 | 13.00 | 13.00 | 11.00 | 11.00 | - | -8.33% | 72,347,800 |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9.09% | 21,610,200 |
| May 22, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | - | 10.00% | 29,422,500 |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 17,995,000 |
| May 20, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | 11.11% | 15,222,000 |
| May 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 9,970,600 |