PT Bersama Zatta Jaya Tbk ZATA

IDX · Indonesia · Retail Trade

IDR 50.00-1.00 (-1.96%)

Market open· Oct 2, 2026, 8:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 49.00	IDR 51.00	IDR 49.00	15.00M
2026-10-01	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 49.00	17.78M
2026-09-30	IDR 50.00	-3.85%	IDR 52.00	IDR 55.00	IDR 50.00	41.08M
2026-09-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 45.00	93.08M
2026-09-28	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 50.00	84.81M
2026-09-25	IDR 55.00	-9.84%	IDR 61.00	IDR 61.00	IDR 53.00	123.62M
2026-09-24	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	115.40M
2026-09-23	IDR 65.00	+14.04%	IDR 60.00	IDR 73.00	IDR 60.00	1.17B
2026-09-22	IDR 57.00	-8.06%	IDR 62.00	IDR 62.00	IDR 57.00	129.60M
2026-09-21	IDR 62.00	-1.59%	IDR 62.00	IDR 65.00	IDR 60.00	80.91M
2026-09-18	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 62.00	43.03M
2026-09-17	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	26.93M
2026-09-16	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 65.00	28.75M
2026-09-15	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	39.46M
2026-09-14	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 65.00	51.08M
2026-09-11	IDR 67.00	-2.90%	IDR 69.00	IDR 70.00	IDR 66.00	51.53M
2026-09-10	IDR 69.00	-4.17%	IDR 72.00	IDR 74.00	IDR 69.00	152.39M
2026-09-09	IDR 72.00	+5.88%	IDR 69.00	IDR 75.00	IDR 69.00	538.69M
2026-09-08	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 66.00	60.50M
2026-09-07	IDR 67.00	+1.52%	IDR 67.00	IDR 68.00	IDR 65.00	22.49M
2026-09-04	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	45.48M
2026-09-03	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	105.90M
2026-09-02	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 68.00	44.07M
2026-09-01	IDR 70.00	+2.94%	IDR 69.00	IDR 71.00	IDR 67.00	88.95M
2026-08-31	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 65.00	49.49M
2026-08-28	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	31.19M
2026-08-27	IDR 68.00	+6.25%	IDR 64.00	IDR 68.00	IDR 63.00	39.56M
2026-08-26	IDR 64.00	-5.88%	IDR 68.00	IDR 70.00	IDR 64.00	131.02M
2026-08-24	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 68.00	35.66M
2026-08-21	IDR 70.00	-1.41%	IDR 72.00	IDR 72.00	IDR 69.00	44.83M
2026-08-20	IDR 71.00	+2.90%	IDR 68.00	IDR 75.00	IDR 67.00	271.13M
2026-08-19	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 67.00	43.82M
2026-08-18	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 68.00	52.22M
2026-08-14	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 67.00	37.25M
2026-08-13	IDR 68.00	-4.23%	IDR 71.00	IDR 72.00	IDR 67.00	73.88M
2026-08-12	IDR 71.00	+2.90%	IDR 69.00	IDR 73.00	IDR 68.00	90.77M
2026-08-11	IDR 69.00	-6.76%	IDR 75.00	IDR 76.00	IDR 68.00	125.13M
2026-08-10	IDR 74.00	+1.37%	IDR 74.00	IDR 80.00	IDR 72.00	536.45M
2026-08-07	IDR 73.00	-2.67%	IDR 76.00	IDR 77.00	IDR 72.00	163.64M
2026-08-06	IDR 75.00	+2.74%	IDR 75.00	IDR 78.00	IDR 71.00	626.44M
2026-08-05	IDR 73.00	+7.35%	IDR 68.00	IDR 74.00	IDR 67.00	301.27M
2026-08-04	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	160.72M
2026-08-03	IDR 68.00	+3.03%	IDR 66.00	IDR 81.00	IDR 64.00	1.30B
2026-07-31	IDR 66.00	+3.13%	IDR 64.00	IDR 67.00	IDR 63.00	64.81M
2026-07-30	IDR 64.00	+1.59%	IDR 62.00	IDR 68.00	IDR 61.00	179.20M
2026-07-29	IDR 63.00	-5.97%	IDR 67.00	IDR 69.00	IDR 60.00	145.65M
2026-07-28	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 66.00	109.22M
2026-07-27	IDR 70.00	0.00%	IDR 70.00	IDR 75.00	IDR 68.00	128.62M
2026-07-24	IDR 70.00	-9.09%	IDR 76.00	IDR 76.00	IDR 67.00	314.77M
2026-07-23	IDR 77.00	+14.93%	IDR 76.00	IDR 86.00	IDR 73.00	2.37B
2026-07-22	IDR 67.00	+34.00%	IDR 56.00	IDR 67.00	IDR 53.00	1.00B
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.98M
2026-06-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	43.17M
2026-06-25	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	52.86M
2026-06-24	IDR 50.00	-3.85%	IDR 52.00	IDR 54.00	IDR 50.00	112.28M
2026-06-23	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 50.00	86.33M
2026-06-22	IDR 53.00	-5.36%	IDR 55.00	IDR 56.00	IDR 52.00	73.44M
2026-06-19	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 55.00	95.10M
2026-06-18	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	52.11M
2026-06-17	IDR 58.00	-3.33%	IDR 61.00	IDR 63.00	IDR 58.00	156.14M
2026-06-15	IDR 60.00	+3.45%	IDR 58.00	IDR 62.00	IDR 58.00	188.55M
2026-06-12	IDR 58.00	+7.41%	IDR 55.00	IDR 60.00	IDR 55.00	123.64M
2026-06-11	IDR 54.00	-3.57%	IDR 56.00	IDR 58.00	IDR 52.00	96.59M
2026-06-10	IDR 56.00	-3.45%	IDR 59.00	IDR 62.00	IDR 55.00	243.41M
2026-06-09	IDR 58.00	+16.00%	IDR 50.00	IDR 58.00	IDR 50.00	328.49M
2026-06-08	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	74.28M
2026-06-05	IDR 51.00	-13.56%	IDR 59.00	IDR 60.00	IDR 51.00	130.31M
2026-06-04	IDR 59.00	+9.26%	IDR 52.00	IDR 64.00	IDR 51.00	584.42M
2026-06-03	IDR 54.00	-14.29%	IDR 65.00	IDR 66.00	IDR 54.00	148.47M
2026-06-02	IDR 63.00	-7.35%	IDR 68.00	IDR 68.00	IDR 62.00	170.42M
2026-05-29	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 66.00	65.29M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-4.11%	IDR 74.00	IDR 80.00	IDR 69.00	202.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 49.00	IDR 51.00	IDR 49.00	15.00M
2026-10-01	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 49.00	17.78M
2026-09-30	IDR 50.00	-3.85%	IDR 52.00	IDR 55.00	IDR 50.00	41.08M
2026-09-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 45.00	93.08M
2026-09-28	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 50.00	84.81M
2026-09-25	IDR 55.00	-9.84%	IDR 61.00	IDR 61.00	IDR 53.00	123.62M
2026-09-24	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	115.40M
2026-09-23	IDR 65.00	+14.04%	IDR 60.00	IDR 73.00	IDR 60.00	1.17B
2026-09-22	IDR 57.00	-8.06%	IDR 62.00	IDR 62.00	IDR 57.00	129.60M
2026-09-21	IDR 62.00	-1.59%	IDR 62.00	IDR 65.00	IDR 60.00	80.91M
2026-09-18	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 62.00	43.03M
2026-09-17	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	26.93M
2026-09-16	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 65.00	28.75M
2026-09-15	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	39.46M
2026-09-14	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 65.00	51.08M
2026-09-11	IDR 67.00	-2.90%	IDR 69.00	IDR 70.00	IDR 66.00	51.53M
2026-09-10	IDR 69.00	-4.17%	IDR 72.00	IDR 74.00	IDR 69.00	152.39M
2026-09-09	IDR 72.00	+5.88%	IDR 69.00	IDR 75.00	IDR 69.00	538.69M
2026-09-08	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 66.00	60.50M
2026-09-07	IDR 67.00	+1.52%	IDR 67.00	IDR 68.00	IDR 65.00	22.49M
2026-09-04	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	45.48M
2026-09-03	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	105.90M
2026-09-02	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 68.00	44.07M
2026-09-01	IDR 70.00	+2.94%	IDR 69.00	IDR 71.00	IDR 67.00	88.95M
2026-08-31	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 65.00	49.49M
2026-08-28	IDR 67.00	-1.47%	IDR 68.00	IDR 69.00	IDR 66.00	31.19M
2026-08-27	IDR 68.00	+6.25%	IDR 64.00	IDR 68.00	IDR 63.00	39.56M
2026-08-26	IDR 64.00	-5.88%	IDR 68.00	IDR 70.00	IDR 64.00	131.02M
2026-08-24	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 68.00	35.66M
2026-08-21	IDR 70.00	-1.41%	IDR 72.00	IDR 72.00	IDR 69.00	44.83M
2026-08-20	IDR 71.00	+2.90%	IDR 68.00	IDR 75.00	IDR 67.00	271.13M
2026-08-19	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 67.00	43.82M
2026-08-18	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 68.00	52.22M
2026-08-14	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 67.00	37.25M
2026-08-13	IDR 68.00	-4.23%	IDR 71.00	IDR 72.00	IDR 67.00	73.88M
2026-08-12	IDR 71.00	+2.90%	IDR 69.00	IDR 73.00	IDR 68.00	90.77M
2026-08-11	IDR 69.00	-6.76%	IDR 75.00	IDR 76.00	IDR 68.00	125.13M
2026-08-10	IDR 74.00	+1.37%	IDR 74.00	IDR 80.00	IDR 72.00	536.45M
2026-08-07	IDR 73.00	-2.67%	IDR 76.00	IDR 77.00	IDR 72.00	163.64M
2026-08-06	IDR 75.00	+2.74%	IDR 75.00	IDR 78.00	IDR 71.00	626.44M
2026-08-05	IDR 73.00	+7.35%	IDR 68.00	IDR 74.00	IDR 67.00	301.27M
2026-08-04	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	160.72M
2026-08-03	IDR 68.00	+3.03%	IDR 66.00	IDR 81.00	IDR 64.00	1.30B
2026-07-31	IDR 66.00	+3.13%	IDR 64.00	IDR 67.00	IDR 63.00	64.81M
2026-07-30	IDR 64.00	+1.59%	IDR 62.00	IDR 68.00	IDR 61.00	179.20M
2026-07-29	IDR 63.00	-5.97%	IDR 67.00	IDR 69.00	IDR 60.00	145.65M
2026-07-28	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 66.00	109.22M
2026-07-27	IDR 70.00	0.00%	IDR 70.00	IDR 75.00	IDR 68.00	128.62M
2026-07-24	IDR 70.00	-9.09%	IDR 76.00	IDR 76.00	IDR 67.00	314.77M
2026-07-23	IDR 77.00	+14.93%	IDR 76.00	IDR 86.00	IDR 73.00	2.37B
2026-07-22	IDR 67.00	+34.00%	IDR 56.00	IDR 67.00	IDR 53.00	1.00B
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.98M
2026-06-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	43.17M
2026-06-25	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	52.86M
2026-06-24	IDR 50.00	-3.85%	IDR 52.00	IDR 54.00	IDR 50.00	112.28M
2026-06-23	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 50.00	86.33M
2026-06-22	IDR 53.00	-5.36%	IDR 55.00	IDR 56.00	IDR 52.00	73.44M
2026-06-19	IDR 56.00	-3.45%	IDR 58.00	IDR 60.00	IDR 55.00	95.10M
2026-06-18	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	52.11M
2026-06-17	IDR 58.00	-3.33%	IDR 61.00	IDR 63.00	IDR 58.00	156.14M
2026-06-15	IDR 60.00	+3.45%	IDR 58.00	IDR 62.00	IDR 58.00	188.55M
2026-06-12	IDR 58.00	+7.41%	IDR 55.00	IDR 60.00	IDR 55.00	123.64M
2026-06-11	IDR 54.00	-3.57%	IDR 56.00	IDR 58.00	IDR 52.00	96.59M
2026-06-10	IDR 56.00	-3.45%	IDR 59.00	IDR 62.00	IDR 55.00	243.41M
2026-06-09	IDR 58.00	+16.00%	IDR 50.00	IDR 58.00	IDR 50.00	328.49M
2026-06-08	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	74.28M
2026-06-05	IDR 51.00	-13.56%	IDR 59.00	IDR 60.00	IDR 51.00	130.31M
2026-06-04	IDR 59.00	+9.26%	IDR 52.00	IDR 64.00	IDR 51.00	584.42M
2026-06-03	IDR 54.00	-14.29%	IDR 65.00	IDR 66.00	IDR 54.00	148.47M
2026-06-02	IDR 63.00	-7.35%	IDR 68.00	IDR 68.00	IDR 62.00	170.42M
2026-05-29	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 66.00	65.29M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-4.11%	IDR 74.00	IDR 80.00	IDR 69.00	202.47M