Bersama Zatta Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 71.000 | 72.000 | 67.000 | 68.000 | 68.000 | 75,374,300 |
| 2025-11-05 | 64.000 | 74.000 | 62.000 | 70.000 | 70.000 | 402,782,400 |
| 2025-11-04 | 67.000 | 68.000 | 64.000 | 65.000 | 65.000 | 39,543,900 |
| 2025-11-03 | 67.000 | 69.000 | 66.000 | 66.000 | 66.000 | 36,333,200 |
| 2025-10-31 | 67.000 | 73.000 | 67.000 | 67.000 | 67.000 | 120,028,600 |
| 2025-10-30 | 69.000 | 70.000 | 66.000 | 67.000 | 67.000 | 46,810,600 |
| 2025-10-29 | 72.000 | 73.000 | 68.000 | 68.000 | 68.000 | 51,751,500 |
| 2025-10-28 | 70.000 | 78.000 | 66.000 | 72.000 | 72.000 | 392,605,100 |
| 2025-10-27 | 70.000 | 74.000 | 64.000 | 70.000 | 70.000 | 229,490,800 |
| 2025-10-24 | 77.000 | 94.000 | 69.000 | 70.000 | 70.000 | 1,906,762,300 |
| 2025-10-23 | 58.000 | 75.000 | 58.000 | 75.000 | 75.000 | 1,725,156,400 |
| 2025-10-22 | 57.000 | 58.000 | 55.000 | 56.000 | 56.000 | 22,877,800 |
| 2025-10-21 | 59.000 | 61.000 | 56.000 | 58.000 | 58.000 | 33,064,400 |
| 2025-10-20 | 60.000 | 63.000 | 52.000 | 59.000 | 59.000 | 194,160,100 |
← NewerPage 5 of 5 · 254 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.