Price History - ZATA

Kembali ke Company
Ticker: ZATA
Company: PT Bersama Zatta Jaya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 6,800 0
25-Aug-2023 50.00 50.00 50.00 50.00 311,400 0
24-Aug-2023 50.00 50.00 50.00 50.00 7,100 0
23-Aug-2023 50.00 50.00 50.00 50.00 11,400 0
22-Aug-2023 50.00 50.00 50.00 50.00 22,000 0
21-Aug-2023 50.00 50.00 50.00 50.00 56,700 0
18-Aug-2023 50.00 50.00 50.00 50.00 27,800 0
16-Aug-2023 50.00 50.00 50.00 50.00 422,700 0
15-Aug-2023 50.00 50.00 50.00 50.00 15,100 0
14-Aug-2023 50.00 50.00 50.00 50.00 526,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 39,700 0
10-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
09-Aug-2023 50.00 50.00 50.00 50.00 35,400 0
08-Aug-2023 50.00 50.00 50.00 50.00 114,000 0
07-Aug-2023 50.00 50.00 50.00 50.00 252,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 19,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 9,400 0
02-Aug-2023 50.00 50.00 50.00 50.00 25,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 15,700 0
31-Jul-2023 50.00 50.00 50.00 50.00 13,500 0
28-Jul-2023 50.00 50.00 50.00 50.00 7,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 4,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 43,400 0
25-Jul-2023 50.00 50.00 50.00 50.00 14,900 0
24-Jul-2023 50.00 50.00 50.00 50.00 67,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 5,600 0
20-Jul-2023 50.00 50.00 50.00 50.00 84,200 0
18-Jul-2023 50.00 50.00 50.00 50.00 7,900 0
17-Jul-2023 50.00 50.00 50.00 50.00 73,800 0
14-Jul-2023 50.00 50.00 50.00 50.00 14,500 0
13-Jul-2023 50.00 50.00 50.00 50.00 9,400 0
12-Jul-2023 50.00 50.00 50.00 50.00 22,700 0
11-Jul-2023 50.00 50.00 50.00 50.00 67,100 0
10-Jul-2023 50.00 50.00 50.00 50.00 115,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 4,300 0
06-Jul-2023 50.00 50.00 50.00 50.00 38,600 0
05-Jul-2023 50.00 50.00 50.00 50.00 34,900 0
04-Jul-2023 50.00 50.00 50.00 50.00 9,800 0
03-Jul-2023 50.00 50.00 50.00 50.00 75,000 0
27-Jun-2023 50.00 50.00 50.00 50.00 20,200 0
26-Jun-2023 50.00 50.00 50.00 50.00 238,300 0
23-Jun-2023 50.00 50.00 50.00 50.00 77,400 0
22-Jun-2023 50.00 50.00 50.00 50.00 85,900 0
21-Jun-2023 50.00 50.00 50.00 50.00 70,200 0
20-Jun-2023 50.00 50.00 50.00 50.00 78,400 0
19-Jun-2023 50.00 50.00 50.00 50.00 745,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 47,800 0
15-Jun-2023 50.00 50.00 50.00 50.00 251,600 0
14-Jun-2023 50.00 50.00 50.00 50.00 63,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 29,600 0
12-Jun-2023 50.00 50.00 50.00 50.00 26,400 0
09-Jun-2023 50.00 50.00 50.00 50.00 13,300 0
08-Jun-2023 50.00 50.00 50.00 50.00 78,600 0
07-Jun-2023 50.00 50.00 50.00 50.00 77,500 0
06-Jun-2023 50.00 50.00 50.00 50.00 509,700 0
05-Jun-2023 50.00 50.00 50.00 50.00 173,100 0
31-May-2023 50.00 50.00 50.00 50.00 182,200 0
30-May-2023 50.00 50.00 50.00 50.00 927,700 0
29-May-2023 50.00 50.00 50.00 50.00 219,800 0
26-May-2023 50.00 50.00 50.00 50.00 326,100 0
25-May-2023 50.00 50.00 50.00 50.00 368,900 0
24-May-2023 50.00 50.00 50.00 50.00 418,700 0
23-May-2023 50.00 50.00 50.00 50.00 1,262,200 0
22-May-2023 50.00 50.00 50.00 50.00 2,270,000 0
19-May-2023 50.00 50.00 50.00 50.00 493,800 0
17-May-2023 50.00 50.00 50.00 50.00 1,474,600 0
16-May-2023 50.00 51.00 50.00 50.00 21,891,600 0
15-May-2023 51.00 51.00 50.00 50.00 11,769,200 0
12-May-2023 51.00 52.00 50.00 50.00 15,532,600 0
11-May-2023 52.00 55.00 51.00 51.00 32,250,500 0
10-May-2023 50.00 55.00 50.00 52.00 54,885,800 0
09-May-2023 52.00 53.00 50.00 50.00 42,551,700 0
08-May-2023 55.00 55.00 52.00 52.00 42,617,200 0
05-May-2023 57.00 58.00 54.00 55.00 21,336,900 0
04-May-2023 57.00 60.00 56.00 57.00 27,547,100 0
03-May-2023 59.00 59.00 56.00 57.00 13,845,500 0
02-May-2023 57.00 60.00 56.00 59.00 33,728,200 0
28-Apr-2023 59.00 60.00 56.00 56.00 43,185,000 0
27-Apr-2023 60.00 61.00 58.00 60.00 14,512,000 0
26-Apr-2023 60.00 63.00 59.00 60.00 26,883,800 0
18-Apr-2023 62.00 63.00 59.00 59.00 19,667,500 0
17-Apr-2023 65.00 66.00 61.00 62.00 41,140,200 0
14-Apr-2023 67.00 68.00 64.00 65.00 16,737,500 0
13-Apr-2023 67.00 70.00 66.00 66.00 29,643,500 0
12-Apr-2023 67.00 68.00 66.00 66.00 12,894,700 0
11-Apr-2023 69.00 71.00 66.00 67.00 41,873,500 0
10-Apr-2023 71.00 75.00 67.00 69.00 87,317,900 0
06-Apr-2023 67.00 74.00 66.00 70.00 154,143,500 0
05-Apr-2023 67.00 69.00 65.00 66.00 24,349,400 0
04-Apr-2023 70.00 72.00 66.00 67.00 36,758,800 0
03-Apr-2023 73.00 74.00 69.00 70.00 46,325,500 0
31-Mar-2023 76.00 77.00 70.00 73.00 49,845,500 0
30-Mar-2023 75.00 78.00 72.00 75.00 95,248,100 0
29-Mar-2023 76.00 77.00 72.00 72.00 49,839,100 0
28-Mar-2023 79.00 80.00 73.00 73.00 88,763,300 0
27-Mar-2023 71.00 83.00 71.00 78.00 268,050,100 0
24-Mar-2023 67.00 75.00 67.00 70.00 99,524,000 0
21-Mar-2023 73.00 78.00 67.00 67.00 112,317,300 0
20-Mar-2023 59.00 76.00 58.00 72.00 280,751,300 0
17-Mar-2023 60.00 63.00 56.00 58.00 42,986,900 0