PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia · Delayed Price · Currency is IDR 73.00
+4.00 (5.80%)
At close: May 22, 2026
PT Bersama Zatta Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69.00 | 73.00 | 62.00 | 73.00 | 73.00 | 5.80% | 109,069,700 |
| May 21, 2026 | 77.00 | 78.00 | 68.00 | 69.00 | 69.00 | -10.39% | 125,114,300 |
| May 20, 2026 | 79.00 | 81.00 | 72.00 | 77.00 | 77.00 | -2.53% | 210,395,700 |
| May 19, 2026 | 76.00 | 90.00 | 76.00 | 79.00 | 79.00 | 5.33% | 768,460,400 |
| May 18, 2026 | 78.00 | 79.00 | 72.00 | 75.00 | 75.00 | -6.25% | 118,847,300 |
| May 13, 2026 | 80.00 | 87.00 | 78.00 | 80.00 | 80.00 | - | 214,259,200 |
| May 12, 2026 | 84.00 | 86.00 | 77.00 | 80.00 | 80.00 | -3.61% | 116,978,600 |
| May 11, 2026 | 85.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 98,047,700 |
| May 8, 2026 | 91.00 | 92.00 | 82.00 | 85.00 | 85.00 | -6.59% | 152,674,300 |
| May 7, 2026 | 93.00 | 97.00 | 91.00 | 91.00 | 91.00 | -2.15% | 180,584,000 |
| May 6, 2026 | 93.00 | 97.00 | 79.00 | 93.00 | 93.00 | 1.09% | 256,347,700 |
| May 5, 2026 | 93.00 | 93.00 | 86.00 | 92.00 | 92.00 | -1.08% | 113,607,000 |
| May 4, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -1.06% | 157,933,400 |
| Apr 30, 2026 | 98.00 | 99.00 | 90.00 | 94.00 | 94.00 | -6.00% | 192,615,200 |
| Apr 29, 2026 | 97.00 | 105.00 | 95.00 | 100.00 | 100.00 | 4.17% | 553,685,800 |
| Apr 28, 2026 | 97.00 | 102.00 | 94.00 | 96.00 | 96.00 | - | 250,770,700 |
| Apr 27, 2026 | 96.00 | 102.00 | 96.00 | 96.00 | 96.00 | 1.05% | 139,046,100 |
| Apr 24, 2026 | 101.00 | 102.00 | 93.00 | 95.00 | 95.00 | -5.94% | 160,450,700 |
| Apr 23, 2026 | 107.00 | 110.00 | 100.00 | 101.00 | 101.00 | -4.72% | 287,825,400 |
| Apr 22, 2026 | 111.00 | 117.00 | 105.00 | 106.00 | 106.00 | -2.75% | 1,132,366,000 |
| Apr 21, 2026 | 96.00 | 110.00 | 93.00 | 109.00 | 109.00 | 13.54% | 756,107,600 |
| Apr 20, 2026 | 98.00 | 104.00 | 93.00 | 96.00 | 96.00 | -2.04% | 311,721,200 |
| Apr 17, 2026 | 105.00 | 108.00 | 96.00 | 98.00 | 98.00 | -5.77% | 425,372,800 |
| Apr 16, 2026 | 114.00 | 119.00 | 101.00 | 104.00 | 104.00 | -6.31% | 1,842,871,000 |
| Apr 15, 2026 | 98.00 | 117.00 | 97.00 | 111.00 | 111.00 | 16.84% | 2,720,369,000 |
| Apr 14, 2026 | 85.00 | 96.00 | 83.00 | 95.00 | 95.00 | 14.46% | 1,749,361,000 |
| Apr 13, 2026 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 3.75% | 778,333,000 |
| Apr 10, 2026 | 76.00 | 83.00 | 74.00 | 80.00 | 80.00 | 6.67% | 579,089,900 |
| Apr 9, 2026 | 76.00 | 80.00 | 74.00 | 75.00 | 75.00 | -1.32% | 302,396,300 |
| Apr 8, 2026 | 75.00 | 76.00 | 72.00 | 76.00 | 76.00 | 5.56% | 215,121,100 |
| Apr 7, 2026 | 70.00 | 79.00 | 69.00 | 72.00 | 72.00 | 4.35% | 706,071,000 |
| Apr 6, 2026 | 74.00 | 77.00 | 68.00 | 69.00 | 69.00 | -6.76% | 230,168,000 |
| Apr 2, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -7.50% | 152,112,600 |
| Apr 1, 2026 | 83.00 | 84.00 | 77.00 | 80.00 | 80.00 | - | 188,398,500 |
| Mar 31, 2026 | 87.00 | 90.00 | 78.00 | 80.00 | 80.00 | -5.88% | 439,909,900 |
| Mar 30, 2026 | 83.00 | 87.00 | 80.00 | 85.00 | 85.00 | 3.66% | 476,365,300 |
| Mar 27, 2026 | 81.00 | 90.00 | 78.00 | 82.00 | 82.00 | 1.23% | 750,294,300 |
| Mar 26, 2026 | 82.00 | 94.00 | 77.00 | 81.00 | 81.00 | - | 1,896,728,000 |
| Mar 25, 2026 | 61.00 | 85.00 | 61.00 | 81.00 | 81.00 | 14.08% | 2,403,429,000 |
| Mar 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -14.46% | 41,410,900 |
| Mar 16, 2026 | 90.00 | 105.00 | 83.00 | 83.00 | 83.00 | -14.43% | 1,049,857,000 |
| Mar 13, 2026 | 109.00 | 115.00 | 97.00 | 97.00 | 97.00 | -9.35% | 162,614,800 |
| Mar 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -9.32% | 61,169,000 |
| Mar 11, 2026 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 9.26% | 213,474,900 |
| Mar 10, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -10.00% | 146,904,200 |
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -9.77% | 3,722,800 |
| Mar 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -9.52% | 1,219,300 |
| Mar 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -9.82% | 6,964,200 |
| Feb 20, 2026 | 122.00 | 163.00 | 122.00 | 163.00 | 163.00 | 34.71% | 5,890,314,000 |
| Feb 19, 2026 | 126.00 | 127.00 | 117.00 | 121.00 | 121.00 | -2.42% | 283,165,300 |