Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 59.000 | 59.000 | 59.000 | 59.000 | 58.732 | 1,330,600 |
| 2023-01-26 | 63.000 | 63.000 | 63.000 | 63.000 | 62.714 | 4,170,700 |
| 2023-01-25 | 67.000 | 67.000 | 67.000 | 67.000 | 66.696 | 2,081,300 |
| 2023-01-24 | 71.000 | 71.000 | 71.000 | 71.000 | 70.677 | 5,414,400 |
| 2023-01-20 | 78.000 | 78.000 | 76.000 | 76.000 | 75.655 | 4,268,900 |
| 2023-01-19 | 81.000 | 81.000 | 81.000 | 81.000 | 80.632 | 8,398,100 |
| 2023-01-18 | 93.000 | 93.000 | 87.000 | 87.000 | 86.605 | 33,912,500 |
| 2023-01-17 | 100.00 | 103.00 | 93.000 | 93.000 | 92.577 | 35,082,000 |
| 2023-01-16 | 99.000 | 102.00 | 97.000 | 99.000 | 98.550 | 9,367,200 |
| 2023-01-13 | 103.00 | 108.00 | 96.000 | 101.00 | 100.54 | 25,439,000 |
| 2023-01-12 | 112.00 | 112.00 | 103.00 | 103.00 | 102.53 | 30,886,400 |
| 2023-01-11 | 93.000 | 112.00 | 93.000 | 110.00 | 109.50 | 76,574,600 |
| 2023-01-10 | 99.000 | 107.00 | 99.000 | 99.000 | 98.550 | 33,723,300 |
| 2023-01-09 | 117.00 | 117.00 | 105.00 | 106.00 | 105.52 | 30,966,300 |
| 2023-01-06 | 114.00 | 115.00 | 110.00 | 112.00 | 111.49 | 22,151,200 |
| 2023-01-05 | 117.00 | 122.00 | 110.00 | 113.00 | 112.49 | 28,032,200 |
| 2023-01-04 | 122.00 | 122.00 | 115.00 | 117.00 | 116.47 | 27,442,700 |
| 2023-01-03 | 121.00 | 125.00 | 120.00 | 121.00 | 120.45 | 81,945,900 |
| 2023-01-02 | 115.00 | 127.00 | 110.00 | 120.00 | 119.45 | 207,998,700 |
| 2022-12-30 | 119.00 | 121.00 | 115.00 | 115.00 | 114.48 | 44,873,200 |
| 2022-12-29 | 130.00 | 133.00 | 123.00 | 123.00 | 122.44 | 61,476,200 |
| 2022-12-28 | 142.00 | 145.00 | 132.00 | 132.00 | 131.40 | 47,527,100 |
| 2022-12-27 | 142.00 | 146.00 | 138.00 | 140.00 | 139.36 | 47,209,400 |
| 2022-12-26 | 133.00 | 157.00 | 133.00 | 141.00 | 140.36 | 180,616,600 |
| 2022-12-23 | 137.00 | 140.00 | 132.00 | 132.00 | 131.40 | 17,154,200 |
| 2022-12-22 | 132.00 | 142.00 | 132.00 | 136.00 | 135.38 | 34,853,600 |
| 2022-12-21 | 139.00 | 139.00 | 130.00 | 132.00 | 131.40 | 17,888,800 |
| 2022-12-20 | 131.00 | 145.00 | 129.00 | 136.00 | 135.38 | 76,649,600 |
| 2022-12-19 | 138.00 | 144.00 | 130.00 | 131.00 | 130.40 | 25,840,600 |
| 2022-12-16 | 146.00 | 148.00 | 138.00 | 138.00 | 137.37 | 36,497,700 |
| 2022-12-15 | 135.00 | 148.00 | 134.00 | 146.00 | 145.34 | 128,894,100 |
| 2022-12-14 | 125.00 | 146.00 | 119.00 | 134.00 | 133.39 | 299,907,000 |
| 2022-12-13 | 114.00 | 129.00 | 114.00 | 122.00 | 121.45 | 100,790,800 |
| 2022-12-12 | 122.00 | 137.00 | 122.00 | 122.00 | 121.45 | 154,213,100 |
| 2022-12-09 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | 7,396,300 |
| 2022-12-08 | 140.00 | 140.00 | 140.00 | 140.00 | 139.36 | 4,275,500 |
| 2022-12-07 | 161.00 | 161.00 | 150.00 | 150.00 | 149.32 | 72,723,000 |
| 2022-12-06 | 174.00 | 176.00 | 161.00 | 161.00 | 160.27 | 38,999,900 |
| 2022-12-05 | 167.00 | 178.00 | 158.00 | 173.00 | 172.21 | 318,609,400 |
| 2022-12-02 | 173.00 | 180.00 | 169.00 | 169.00 | 168.23 | 89,617,000 |
| 2022-12-01 | 194.00 | 196.00 | 181.00 | 181.00 | 180.18 | 198,116,900 |
| 2022-11-30 | 208.00 | 216.00 | 194.00 | 194.00 | 193.12 | 151,211,700 |
| 2022-11-29 | 222.00 | 238.00 | 208.00 | 208.00 | 207.05 | 120,183,900 |
| 2022-11-28 | 238.00 | 276.00 | 222.00 | 222.00 | 220.99 | 210,156,000 |
| 2022-11-25 | 206.00 | 240.00 | 206.00 | 238.00 | 236.92 | 97,447,800 |
| 2022-11-24 | 220.00 | 236.00 | 218.00 | 220.00 | 219.00 | 41,920,500 |
| 2022-11-23 | 248.00 | 254.00 | 234.00 | 234.00 | 232.94 | 36,154,200 |
| 2022-11-22 | 242.00 | 260.00 | 232.00 | 246.00 | 244.88 | 133,668,700 |
| 2022-11-21 | 244.00 | 256.00 | 230.00 | 238.00 | 236.92 | 184,727,400 |
| 2022-11-18 | 286.00 | 304.00 | 246.00 | 246.00 | 244.88 | 78,168,900 |
| 2022-11-17 | 264.00 | 326.00 | 264.00 | 264.00 | 262.80 | 408,844,500 |
| 2022-11-16 | 282.00 | 358.00 | 282.00 | 282.00 | 280.72 | 445,355,300 |
| 2022-11-15 | 250.00 | 304.00 | 244.00 | 302.00 | 300.63 | 469,691,300 |
| 2022-11-14 | 202.00 | 244.00 | 196.00 | 244.00 | 242.89 | 562,685,400 |
| 2022-11-11 | 145.00 | 182.00 | 134.00 | 182.00 | 181.17 | 264,005,200 |
| 2022-11-10 | 135.00 | 135.00 | 135.00 | 135.00 | 134.39 | 45,581,500 |
← NewerPage 16 of 16 · 956 trading days
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.