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 |
← NewerPage 3 of 3 · 131 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.