Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 93.000 | 93.000 | 86.000 | 92.000 | 92.000 | 113,607,000 |
| 2026-05-04 | 97.000 | 97.000 | 92.000 | 93.000 | 93.000 | 157,933,400 |
| 2026-05-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-04-30 | 98.000 | 99.000 | 90.000 | 94.000 | 94.000 | 192,615,200 |
| 2026-04-29 | 97.000 | 105.00 | 95.000 | 100.00 | 100.00 | 553,685,800 |
| 2026-04-28 | 97.000 | 102.00 | 94.000 | 96.000 | 96.000 | 250,770,700 |
| 2026-04-27 | 96.000 | 102.00 | 96.000 | 96.000 | 96.000 | 139,046,100 |
| 2026-04-24 | 101.00 | 102.00 | 93.000 | 95.000 | 95.000 | 160,450,700 |
| 2026-04-23 | 107.00 | 110.00 | 100.00 | 101.00 | 101.00 | 287,825,400 |
| 2026-04-22 | 111.00 | 117.00 | 105.00 | 106.00 | 106.00 | 1,132,366,200 |
| 2026-04-21 | 96.000 | 110.00 | 93.000 | 109.00 | 109.00 | 756,107,600 |
| 2026-04-20 | 98.000 | 104.00 | 93.000 | 96.000 | 96.000 | 311,721,200 |
| 2026-04-17 | 105.00 | 108.00 | 96.000 | 98.000 | 98.000 | 425,372,800 |
| 2026-04-16 | 114.00 | 119.00 | 101.00 | 104.00 | 104.00 | 1,842,871,200 |
| 2026-04-15 | 98.000 | 117.00 | 97.000 | 111.00 | 111.00 | 2,720,369,600 |
| 2026-04-14 | 85.000 | 96.000 | 83.000 | 95.000 | 95.000 | 1,749,361,300 |
| 2026-04-13 | 79.000 | 85.000 | 78.000 | 83.000 | 83.000 | 778,333,000 |
| 2026-04-10 | 76.000 | 83.000 | 74.000 | 80.000 | 80.000 | 579,089,900 |
| 2026-04-09 | 76.000 | 80.000 | 74.000 | 75.000 | 75.000 | 302,396,300 |
| 2026-04-08 | 75.000 | 76.000 | 72.000 | 76.000 | 76.000 | 215,121,100 |
| 2026-04-07 | 70.000 | 79.000 | 69.000 | 72.000 | 72.000 | 706,069,000 |
| 2026-04-06 | 74.000 | 77.000 | 68.000 | 69.000 | 69.000 | 230,168,000 |
| 2026-04-02 | 80.000 | 80.000 | 74.000 | 74.000 | 74.000 | 152,112,600 |
| 2026-04-01 | 83.000 | 84.000 | 77.000 | 80.000 | 80.000 | 188,398,500 |
| 2026-03-31 | 87.000 | 90.000 | 78.000 | 80.000 | 80.000 | 439,909,900 |
| 2026-03-30 | 83.000 | 87.000 | 80.000 | 85.000 | 85.000 | 476,365,300 |
| 2026-03-27 | 81.000 | 90.000 | 78.000 | 82.000 | 82.000 | 750,294,300 |
| 2026-03-26 | 82.000 | 94.000 | 77.000 | 81.000 | 81.000 | 1,896,728,000 |
| 2026-03-25 | 61.000 | 85.000 | 61.000 | 81.000 | 81.000 | 2,403,428,900 |
| 2026-03-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 41,410,900 |
| 2026-03-16 | 90.000 | 105.00 | 83.000 | 83.000 | 83.000 | 1,049,857,100 |
| 2026-03-13 | 109.00 | 115.00 | 97.000 | 97.000 | 97.000 | 162,614,800 |
| 2026-03-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 61,169,000 |
| 2026-03-11 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 213,474,900 |
| 2026-03-10 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 146,904,200 |
| 2026-03-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,722,800 |
| 2026-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,219,300 |
| 2026-03-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6,964,200 |
| 2026-03-04 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-03-03 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-03-02 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-27 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-26 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-24 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-23 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-02-20 | 122.00 | 163.00 | 122.00 | 163.00 | 163.00 | 1,595,346,804 |
| 2026-02-19 | 126.00 | 127.00 | 117.00 | 121.00 | 121.00 | 283,165,300 |
| 2026-02-18 | 123.00 | 133.00 | 122.00 | 124.00 | 124.00 | 879,472,800 |
| 2026-02-13 | 126.00 | 143.00 | 116.00 | 121.00 | 121.00 | 513,298,904 |
| 2026-02-12 | 97.000 | 125.00 | 95.000 | 125.00 | 125.00 | 2,389,919,300 |
| 2026-02-11 | 91.000 | 96.000 | 89.000 | 94.000 | 94.000 | 246,234,700 |
| 2026-02-10 | 90.000 | 96.000 | 87.000 | 91.000 | 91.000 | 245,166,700 |
| 2026-02-09 | 88.000 | 96.000 | 85.000 | 90.000 | 90.000 | 243,404,300 |
| 2026-02-06 | 91.000 | 100.00 | 86.000 | 89.000 | 89.000 | 301,000,500 |
| 2026-02-05 | 97.000 | 99.000 | 92.000 | 93.000 | 93.000 | 110,946,400 |
| 2026-02-04 | 102.00 | 104.00 | 94.000 | 97.000 | 97.000 | 190,628,200 |
| 2026-02-03 | 93.000 | 109.00 | 93.000 | 101.00 | 101.00 | 824,033,200 |
| 2026-02-02 | 107.00 | 123.00 | 92.000 | 93.000 | 93.000 | 1,621,411,600 |
| 2026-01-30 | 82.000 | 109.00 | 82.000 | 107.00 | 107.00 | 1,703,993,700 |
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.