PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia · Delayed Price · Currency is IDR 63.00
-2.00 (-3.08%)
At close: Sep 18, 2026
PT Bersama Zatta Jaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 38,604,400 |
| Sep 17, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 26,934,000 |
| Sep 16, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 28,701,400 |
| Sep 15, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 39,459,300 |
| Sep 14, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 51,081,000 |
| Sep 11, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 51,527,500 |
| Sep 10, 2026 | 72.00 | 74.00 | 69.00 | 69.00 | 69.00 | -4.17% | 152,393,200 |
| Sep 9, 2026 | 69.00 | 75.00 | 69.00 | 72.00 | 72.00 | 5.88% | 538,694,400 |
| Sep 8, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 60,495,500 |
| Sep 7, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 22,490,000 |
| Sep 4, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 45,476,600 |
| Sep 3, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 105,904,800 |
| Sep 2, 2026 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 44,070,100 |
| Sep 1, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2.94% | 88,954,700 |
| Aug 31, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 49,491,700 |
| Aug 28, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 31,191,100 |
| Aug 27, 2026 | 64.00 | 68.00 | 63.00 | 68.00 | 68.00 | 6.25% | 39,557,600 |
| Aug 26, 2026 | 68.00 | 70.00 | 64.00 | 64.00 | 64.00 | -5.88% | 131,019,100 |
| Aug 24, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 35,658,800 |
| Aug 21, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 44,827,000 |
| Aug 20, 2026 | 68.00 | 75.00 | 67.00 | 71.00 | 71.00 | 2.90% | 271,130,200 |
| Aug 19, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 43,820,600 |
| Aug 18, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 52,219,800 |
| Aug 14, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 37,245,600 |
| Aug 13, 2026 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -4.23% | 73,882,000 |
| Aug 12, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 90,766,800 |
| Aug 11, 2026 | 75.00 | 76.00 | 68.00 | 69.00 | 69.00 | -6.76% | 125,129,000 |
| Aug 10, 2026 | 74.00 | 80.00 | 72.00 | 74.00 | 74.00 | 1.37% | 536,446,800 |
| Aug 7, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 163,642,600 |
| Aug 6, 2026 | 75.00 | 78.00 | 71.00 | 75.00 | 75.00 | 2.74% | 626,444,500 |
| Aug 5, 2026 | 68.00 | 74.00 | 67.00 | 73.00 | 73.00 | 7.35% | 301,273,700 |
| Aug 4, 2026 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | - | 160,715,900 |
| Aug 3, 2026 | 66.00 | 81.00 | 64.00 | 68.00 | 68.00 | 3.03% | 1,296,495,800 |
| Jul 31, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 64,805,600 |
| Jul 30, 2026 | 62.00 | 68.00 | 61.00 | 64.00 | 64.00 | 1.59% | 179,196,600 |
| Jul 29, 2026 | 67.00 | 69.00 | 60.00 | 63.00 | 63.00 | -5.97% | 145,652,300 |
| Jul 28, 2026 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 109,218,400 |
| Jul 27, 2026 | 70.00 | 75.00 | 68.00 | 70.00 | 70.00 | - | 128,622,700 |
| Jul 24, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | -9.09% | 314,770,700 |
| Jul 23, 2026 | 76.00 | 86.00 | 73.00 | 77.00 | 77.00 | 14.93% | 2,366,134,900 |
| Jul 22, 2026 | 56.00 | 67.00 | 53.00 | 67.00 | 67.00 | 34.00% | 1,000,152,000 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,984,000 |
| Jun 26, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 43,173,200 |
| Jun 25, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 52,861,600 |
| Jun 24, 2026 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -3.85% | 112,275,200 |
| Jun 23, 2026 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 86,332,200 |
| Jun 22, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 73,444,400 |
| Jun 19, 2026 | 58.00 | 60.00 | 55.00 | 56.00 | 56.00 | -3.45% | 95,103,100 |
| Jun 18, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 52,106,800 |
| Jun 17, 2026 | 61.00 | 63.00 | 58.00 | 58.00 | 58.00 | -3.33% | 156,137,900 |