PT Bersama Zatta Jaya Tbk (ZATA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,276,000 |
| 27 Jun 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,253,700 |
| 26 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,307,700 |
| 25 Jun 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,928,300 |
| 24 Jun 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 11,299,900 |
| 21 Jun 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 9,816,000 |
| 20 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,462,700 |
| 19 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 18,449,700 |
| 14 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,087,400 |
| 13 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,427,600 |
| 12 Jun 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,506,200 |
| 11 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,537,800 |
| 10 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12,043,700 |
| 07 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 29,044,600 |
| 06 Jun 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 16,487,800 |
| 05 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,687,100 |
| 04 Jun 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 15,932,500 |
| 03 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,796,300 |
| 31 May 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 505,800 |
| 30 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,911,900 |
| 29 May 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 6,097,800 |
| 28 May 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 4,018,900 |
| 27 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,232,400 |
| 22 May 2024 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | 8,041,500 |
| 21 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 14,090,200 |
| 20 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 6,024,400 |
| 17 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,401,600 |
| 16 May 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 6,528,200 |
| 15 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,010,100 |
| 14 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,169,200 |
| 13 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4,314,200 |
| 08 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,449,600 |
| 07 May 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 15,611,700 |
| 06 May 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 7,401,000 |
| 03 May 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 9,765,200 |
| 02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 21,088,500 |
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,450,300 |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,186,000 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 451,400 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 443,800 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 261,300 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 64,400 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 16,400 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 62,900 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 50,800 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 94,100 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 133,200 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 325,100 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 36,000 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 47,800 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 76,900 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 217,700 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 118,500 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 72,200 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,100 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,000 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,200 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,800 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,300 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,000 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,200 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,900 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,500 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,100 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,900 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 66,900 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.