Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 56,700 |
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,400 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 700 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 600 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 33,100 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,400 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 22,500 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 22,700 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 3,600 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 61,700 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,500 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 50,500 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,500 |
| 2023-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 12,900 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 19,400 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,300 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 10,400 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 27,700 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 4,700 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 16,900 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 35,300 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 65,100 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,200 |
| 2023-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 49,200 |
| 2023-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 131,500 |
| 2023-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 113,700 |
| 2023-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 223,200 |
| 2023-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,300 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 500 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 11,400 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 43,800 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,500 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,700 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 39,700 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 21,700 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,400 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 11,400 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 21,700 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 13,100 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 38,800 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 41,300 |
| 2023-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 11,400 |
| 2023-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 7,500 |
| 2023-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 28,700 |
| 2023-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 55,500 |
| 2023-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 8,300 |
| 2023-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 6,800 |
| 2023-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 311,400 |
| 2023-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 7,100 |
| 2023-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 11,400 |
| 2023-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 22,000 |
| 2023-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 56,700 |
| 2023-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 27,800 |
| 2023-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 422,700 |
| 2023-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 15,100 |
| 2023-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 526,600 |
| 2023-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 39,700 |
| 2023-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,400 |
| 2023-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 35,400 |
| 2023-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 114,000 |
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.