PT Dosni Roha Indonesia Tbk (IDX:ZBRA)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Jun 26, 2025
IDX:ZBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,100 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,700 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,100 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 600 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,600 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,200 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,500 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,200 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,300 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,400 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,500 |
| Jun 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,700 |
| Jun 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,700 |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,800 |
| Jun 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,000 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,700 |
| May 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 43,900 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,800 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,200 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,000 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,700 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,600 |
| May 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,300 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 144,100 |
| May 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 510,700 |
| May 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 573,300 |
| May 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,700 |
| May 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,900 |
| May 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 221,900 |
| May 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,800 |
| May 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 26,800 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,700 |
| May 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,300 |
| Apr 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,500 |
| Apr 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800 |
| Apr 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,100 |
| Apr 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,200 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,100 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,400 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,300 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,500 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,400 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50,500 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,600 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,700 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,400 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |