PT Bersama Zatta Jaya Tbk(ID:ZATA)
36.000.00 (0.00%)
ID:ZATA
PT Bersama Zatta Jaya Tbk historical prices
36.00
At close:0.00 (0.00%)
PT Bersama Zatta Jaya Tbk (ZATA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 0.00% | 9,564,400 | 0.13 |
| Nov 10, 2026 | 36.00 | 39.00 | 35.00 | 36.00 | 36.00 | -2.70% | 30,111,301 | 0.40 |
| Nov 09, 2026 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 27,386,400 | 0.36 |
| Nov 06, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 18,329,301 | 0.23 |
| Nov 05, 2026 | 33.00 | 41.00 | 33.00 | 39.00 | 39.00 | +18.18% | 157,271,203 | 1.86 |
| Nov 04, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.71% | 17,461,301 | 0.20 |
| Nov 03, 2026 | 37.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 25,965,301 | 0.27 |
| Nov 02, 2026 | 37.00 | 41.00 | 35.00 | 37.00 | 37.00 | 0.00% | 46,325,699 | 0.46 |
| Oct 30, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 12,027,700 | 0.12 |
| Oct 29, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 12,800,000 | 0.10 |
| Oct 28, 2026 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | +2.50% | 14,591,300 | 0.12 |
| Oct 27, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 15,403,500 | 0.12 |
| Oct 26, 2026 | 46.00 | 48.00 | 43.00 | 43.00 | 43.00 | -4.44% | 19,126,800 | 0.15 |
| Oct 23, 2026 | 43.00 | 46.00 | 42.00 | 45.00 | 45.00 | +4.65% | 16,886,400 | 0.13 |
| Oct 22, 2026 | 41.00 | 44.00 | 39.00 | 43.00 | 43.00 | +4.88% | 22,442,200 | 0.17 |
| Oct 21, 2026 | 46.00 | 47.00 | 40.00 | 41.00 | 41.00 | -4.65% | 23,695,900 | 0.17 |
| Oct 20, 2026 | 36.00 | 43.00 | 36.00 | 43.00 | 43.00 | +13.16% | 54,227,200 | 0.31 |
| Oct 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 4,924,200 | 0.03 |
| Oct 16, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | -13.04% | 14,579,000 | 0.08 |
| Oct 15, 2026 | 49.00 | 49.00 | 45.00 | 46.00 | 46.00 | -6.12% | 37,983,200 | 0.20 |
| Oct 14, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | +2.08% | 13,144,600 | 0.07 |
| Oct 13, 2026 | 47.00 | 51.00 | 46.00 | 48.00 | 48.00 | +2.13% | 43,199,500 | 0.23 |
| Oct 12, 2026 | 52.00 | 52.00 | 46.00 | 47.00 | 47.00 | -9.62% | 45,840,000 | 0.25 |
| Oct 09, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | +1.96% | 32,554,600 | 0.18 |
| Oct 08, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 24,918,500 | 0.13 |
| Oct 07, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 24,835,800 | 0.13 |
| Oct 06, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | +3.77% | 40,706,700 | 0.22 |
| Oct 05, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | +6.00% | 25,030,100 | 0.14 |
| Oct 02, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 17,823,600 | 0.10 |
| Oct 01, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | +2.00% | 17,776,300 | 0.10 |
| Sep 30, 2026 | 52.00 | 55.00 | 50.00 | 50.00 | 50.00 | -3.85% | 41,078,500 | 0.22 |
| Sep 29, 2026 | 52.00 | 54.00 | 45.00 | 52.00 | 52.00 | 0.00% | 93,081,400 | 0.51 |
| Sep 28, 2026 | 55.00 | 55.00 | 50.00 | 52.00 | 52.00 | -5.45% | 84,810,900 | 0.47 |
| Sep 25, 2026 | 61.00 | 61.00 | 53.00 | 55.00 | 55.00 | -9.84% | 123,618,000 | 0.69 |
| Sep 24, 2026 | 65.00 | 66.00 | 60.00 | 61.00 | 61.00 | -6.15% | 115,401,200 | 0.65 |
| Sep 23, 2026 | 60.00 | 73.00 | 60.00 | 65.00 | 65.00 | +14.04% | 1,172,233,300 | 7.40 |
| Sep 22, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -8.06% | 129,600,800 | 0.82 |
| Sep 21, 2026 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | -1.59% | 80,909,900 | 0.51 |
| Sep 18, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 43,029,300 | 0.27 |
| Sep 17, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.00% | 26,934,000 | 0.17 |
| Sep 16, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 28,750,000 | 0.18 |
| Sep 15, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 0.00% | 39,459,300 | 0.25 |
| Sep 14, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.00% | 51,081,000 | 0.32 |
| Sep 11, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 51,527,500 | 0.32 |
| Sep 10, 2026 | 72.00 | 74.00 | 69.00 | 69.00 | 69.00 | -4.17% | 152,393,200 | 0.94 |
| Sep 09, 2026 | 69.00 | 75.00 | 69.00 | 72.00 | 72.00 | +5.88% | 538,694,400 | 3.47 |
| Sep 08, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | +1.49% | 60,495,500 | 0.39 |
| Sep 07, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | +1.52% | 22,490,000 | 0.14 |
| Sep 04, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 45,476,600 | 0.28 |
| Sep 03, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 0.00% | 105,904,800 | 0.65 |
