PT Bersama Zatta Jaya Tbk (IDX:ZATA)
Indonesia
· Delayed Price · Currency is IDR 133.00
-14.00 (-9.52%)
At close: Mar 6, 2026
PT Bersama Zatta Jaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -9.52% | 1,219,300 |
| Mar 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -9.82% | 6,964,200 |
| Feb 20, 2026 | 122.00 | 163.00 | 122.00 | 163.00 | 163.00 | 34.71% | 5,890,314,000 |
| Feb 19, 2026 | 126.00 | 127.00 | 117.00 | 121.00 | 121.00 | -2.42% | 283,165,300 |
| Feb 18, 2026 | 123.00 | 133.00 | 122.00 | 124.00 | 124.00 | 2.48% | 879,472,800 |
| Feb 13, 2026 | 126.00 | 143.00 | 116.00 | 121.00 | 121.00 | -3.20% | 4,808,266,000 |
| Feb 12, 2026 | 97.00 | 125.00 | 95.00 | 125.00 | 125.00 | 32.98% | 2,389,919,000 |
| Feb 11, 2026 | 91.00 | 96.00 | 89.00 | 94.00 | 94.00 | 3.30% | 246,234,700 |
| Feb 10, 2026 | 90.00 | 96.00 | 87.00 | 91.00 | 91.00 | 1.11% | 245,166,700 |
| Feb 9, 2026 | 88.00 | 96.00 | 85.00 | 90.00 | 90.00 | 1.12% | 243,404,300 |
| Feb 6, 2026 | 91.00 | 100.00 | 86.00 | 89.00 | 89.00 | -4.30% | 301,000,500 |
| Feb 5, 2026 | 97.00 | 99.00 | 92.00 | 93.00 | 93.00 | -4.12% | 110,946,400 |
| Feb 4, 2026 | 102.00 | 104.00 | 94.00 | 97.00 | 97.00 | -3.96% | 190,628,200 |
| Feb 3, 2026 | 93.00 | 109.00 | 93.00 | 101.00 | 101.00 | 8.60% | 824,033,200 |
| Feb 2, 2026 | 107.00 | 123.00 | 92.00 | 93.00 | 93.00 | -13.08% | 1,621,411,000 |
| Jan 30, 2026 | 82.00 | 109.00 | 82.00 | 107.00 | 107.00 | 32.10% | 1,703,993,000 |
| Jan 29, 2026 | 84.00 | 93.00 | 73.00 | 81.00 | 81.00 | -4.71% | 300,852,400 |
| Jan 28, 2026 | 99.00 | 100.00 | 85.00 | 85.00 | 85.00 | -15.00% | 256,241,600 |
| Jan 27, 2026 | 97.00 | 107.00 | 89.00 | 100.00 | 100.00 | 3.09% | 535,010,700 |
| Jan 26, 2026 | 105.00 | 113.00 | 93.00 | 97.00 | 97.00 | -8.49% | 818,898,200 |
| Jan 23, 2026 | 129.00 | 130.00 | 106.00 | 106.00 | 106.00 | -14.52% | 501,661,200 |
| Jan 22, 2026 | 132.00 | 143.00 | 121.00 | 124.00 | 124.00 | 7.83% | 1,494,497,000 |
| Jan 20, 2026 | 125.00 | 143.00 | 111.00 | 115.00 | 115.00 | 5.50% | 2,116,985,000 |
| Jan 19, 2026 | 85.00 | 109.00 | 85.00 | 109.00 | 109.00 | 34.57% | 2,201,080,000 |
| Jan 15, 2026 | 60.00 | 81.00 | 60.00 | 81.00 | 81.00 | 35.00% | 1,751,842,000 |
| Jan 14, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 30,281,400 |
| Jan 13, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 30,732,200 |
| Jan 12, 2026 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 54,730,000 |
| Jan 9, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 26,212,800 |
| Jan 8, 2026 | 63.00 | 66.00 | 61.00 | 63.00 | 63.00 | - | 87,803,000 |
| Jan 7, 2026 | 61.00 | 72.00 | 60.00 | 63.00 | 63.00 | 1.61% | 411,475,100 |
| Jan 6, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 37,514,600 |
| Jan 5, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 29,677,500 |
| Jan 2, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 33,616,200 |
| Dec 30, 2025 | 58.00 | 68.00 | 57.00 | 61.00 | 61.00 | 7.02% | 286,734,800 |
| Dec 29, 2025 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 33,930,200 |
| Dec 24, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 10,407,700 |
| Dec 23, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 14,682,200 |
| Dec 22, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 21,758,800 |
| Dec 19, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 15,271,000 |
| Dec 18, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 18,625,400 |
| Dec 17, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 17,224,400 |
| Dec 16, 2025 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 36,951,000 |
| Dec 15, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 27,768,400 |
| Dec 12, 2025 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | -4.48% | 42,671,900 |
| Dec 11, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 33,560,000 |
| Dec 10, 2025 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | - | 54,980,700 |
| Dec 9, 2025 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | -5.48% | 122,315,700 |
| Dec 8, 2025 | 66.00 | 79.00 | 65.00 | 73.00 | 73.00 | 10.61% | 733,380,700 |
| Dec 5, 2025 | 64.00 | 70.00 | 63.00 | 66.00 | 66.00 | 3.13% | 131,381,000 |
| Dec 4, 2025 | 62.00 | 68.00 | 60.00 | 64.00 | 64.00 | 3.23% | 135,943,400 |
| Dec 3, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 7,703,500 |
| Dec 2, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 12,654,500 |
| Dec 1, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 29,168,000 |
| Nov 28, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 18,040,200 |
| Nov 27, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 16,571,800 |
| Nov 26, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 16,181,700 |
| Nov 25, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 13,223,900 |
| Nov 24, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 13,531,000 |
| Nov 21, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 25,389,300 |
| Nov 20, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 17,231,000 |
| Nov 19, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 18,653,300 |
| Nov 18, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 16,900,600 |
| Nov 17, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 20,280,900 |
| Nov 14, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 27,458,500 |
| Nov 13, 2025 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | - | 130,722,000 |
| Nov 12, 2025 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 33,587,700 |
| Nov 11, 2025 | 69.00 | 77.00 | 68.00 | 69.00 | 69.00 | 1.47% | 266,826,500 |
| Nov 10, 2025 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 37,044,900 |
| Nov 7, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 26,482,800 |
| Nov 6, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -2.86% | 75,374,300 |
| Nov 5, 2025 | 64.00 | 74.00 | 62.00 | 70.00 | 70.00 | 7.69% | 402,782,400 |
| Nov 4, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 39,543,900 |
| Nov 3, 2025 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 36,333,200 |
| Oct 31, 2025 | 67.00 | 73.00 | 67.00 | 67.00 | 67.00 | - | 120,028,600 |
| Oct 30, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 46,810,600 |
| Oct 29, 2025 | 72.00 | 73.00 | 68.00 | 68.00 | 68.00 | -5.56% | 51,751,500 |
| Oct 28, 2025 | 70.00 | 78.00 | 66.00 | 72.00 | 72.00 | 2.86% | 392,605,100 |
| Oct 27, 2025 | 70.00 | 74.00 | 64.00 | 70.00 | 70.00 | - | 229,490,800 |
| Oct 24, 2025 | 77.00 | 94.00 | 69.00 | 70.00 | 70.00 | -6.67% | 1,906,762,000 |
| Oct 23, 2025 | 58.00 | 75.00 | 58.00 | 75.00 | 75.00 | 33.93% | 1,725,156,000 |
| Oct 22, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 22,877,800 |
| Oct 21, 2025 | 59.00 | 61.00 | 56.00 | 58.00 | 58.00 | -1.69% | 33,064,400 |
| Oct 20, 2025 | 60.00 | 63.00 | 52.00 | 59.00 | 59.00 | - | 194,160,100 |
| Oct 17, 2025 | 67.00 | 67.00 | 59.00 | 59.00 | 59.00 | -11.94% | 48,674,400 |
| Oct 16, 2025 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 34,001,300 |
| Oct 15, 2025 | 68.00 | 74.00 | 65.00 | 67.00 | 67.00 | - | 132,626,400 |
| Oct 14, 2025 | 69.00 | 76.00 | 64.00 | 67.00 | 67.00 | -2.90% | 121,600,600 |
| Oct 13, 2025 | 67.00 | 74.00 | 64.00 | 69.00 | 69.00 | 1.47% | 131,038,800 |
| Oct 10, 2025 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -4.23% | 49,516,600 |
| Oct 9, 2025 | 72.00 | 75.00 | 69.00 | 71.00 | 71.00 | -1.39% | 46,158,200 |
| Oct 8, 2025 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 84,640,900 |
| Oct 7, 2025 | 73.00 | 86.00 | 71.00 | 76.00 | 76.00 | 4.11% | 533,362,100 |
| Oct 6, 2025 | 72.00 | 80.00 | 64.00 | 73.00 | 73.00 | - | 541,846,200 |
| Oct 3, 2025 | 83.00 | 84.00 | 71.00 | 73.00 | 73.00 | -12.05% | 173,052,400 |
| Oct 2, 2025 | 83.00 | 88.00 | 80.00 | 83.00 | 83.00 | - | 235,313,700 |
| Oct 1, 2025 | 92.00 | 94.00 | 82.00 | 83.00 | 83.00 | -8.79% | 270,481,100 |
| Sep 30, 2025 | 100.00 | 102.00 | 88.00 | 91.00 | 91.00 | -9.00% | 261,393,900 |
| Sep 29, 2025 | 97.00 | 110.00 | 92.00 | 100.00 | 100.00 | 9.89% | 919,846,800 |
| Sep 26, 2025 | 93.00 | 105.00 | 85.00 | 91.00 | 91.00 | 12.35% | 1,714,587,000 |