Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 114,000 |
| 2023-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 252,100 |
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 19,900 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,400 |
| 2023-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 25,300 |
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 15,700 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 13,500 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 7,100 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 4,100 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 43,400 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 14,900 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 67,400 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 5,600 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 84,200 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 7,900 |
| 2023-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 73,800 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 14,500 |
| 2023-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,400 |
| 2023-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 22,700 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 67,100 |
| 2023-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 115,400 |
| 2023-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 4,300 |
| 2023-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 38,600 |
| 2023-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 34,900 |
| 2023-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 9,800 |
| 2023-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 75,000 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 20,200 |
| 2023-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 238,300 |
| 2023-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 77,400 |
| 2023-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 85,900 |
| 2023-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 70,200 |
| 2023-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 78,400 |
| 2023-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 745,100 |
| 2023-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 47,800 |
| 2023-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 251,600 |
| 2023-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 63,800 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 29,600 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 26,400 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 13,300 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 78,600 |
| 2023-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 77,500 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 509,700 |
| 2023-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 173,100 |
| 2023-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 182,200 |
| 2023-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 927,700 |
| 2023-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 219,800 |
| 2023-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 326,100 |
| 2023-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 368,900 |
| 2023-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 418,700 |
| 2023-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,262,200 |
| 2023-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 2,270,000 |
| 2023-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 493,800 |
| 2023-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.773 | 1,474,600 |
| 2023-05-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.773 | 21,891,600 |
| 2023-05-15 | 51.000 | 51.000 | 50.000 | 50.000 | 49.773 | 11,769,200 |
| 2023-05-12 | 51.000 | 52.000 | 50.000 | 50.000 | 49.773 | 15,532,600 |
| 2023-05-11 | 52.000 | 55.000 | 51.000 | 51.000 | 50.768 | 32,250,500 |
| 2023-05-10 | 50.000 | 55.000 | 50.000 | 52.000 | 51.764 | 54,885,800 |
| 2023-05-09 | 52.000 | 53.000 | 50.000 | 50.000 | 49.773 | 42,551,700 |
| 2023-05-08 | 55.000 | 55.000 | 52.000 | 52.000 | 51.764 | 42,617,200 |
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.