Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,100 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,000 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,100 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 0 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,900 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 66,900 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,600 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,500 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,700 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 41,400 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,300 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 400 |
| 2024-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,200 |
| 2024-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 7,600 |
| 2024-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 4,900 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 11,900 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,500 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 16,900 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 24,700 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 3,700 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,800 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 14,500 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,800 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,500 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,800 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 380,300 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,500 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 3,400 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,800 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 4,100 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 300 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,700 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,500 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 400 |
| 2023-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 3,100 |
| 2023-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 300 |
| 2023-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 86,200 |
| 2023-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 25,600 |
| 2023-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 43,000 |
| 2023-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 200 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,300 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 220,000 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,600 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,000 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 42,500 |
| 2023-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 52,500 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,300 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,400 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 24,900 |
| 2023-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 600 |
| 2023-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,400 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 14,700 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,600 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 24,200 |
| 2023-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 42,900 |
| 2023-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 30,200 |
| 2023-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 13,800 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 15,100 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 15,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-02 | 0.0500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.