Price History - ZATA

Kembali ke Company
Ticker: ZATA
Company: PT Bersama Zatta Jaya Tbk
Date Open High Low Close Volume Value
01-Nov-2023 50.00 50.00 50.00 50.00 56,700 0
31-Oct-2023 50.00 50.00 50.00 50.00 5,400 0
30-Oct-2023 50.00 50.00 50.00 50.00 700 0
27-Oct-2023 50.00 50.00 50.00 50.00 600 0
26-Oct-2023 50.00 50.00 50.00 50.00 33,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 9,400 0
24-Oct-2023 50.00 50.00 50.00 50.00 22,500 0
23-Oct-2023 50.00 50.00 50.00 50.00 22,700 0
20-Oct-2023 50.00 50.00 50.00 50.00 3,600 0
19-Oct-2023 50.00 50.00 50.00 50.00 61,700 0
18-Oct-2023 50.00 50.00 50.00 50.00 8,500 0
17-Oct-2023 50.00 50.00 50.00 50.00 50,500 0
16-Oct-2023 50.00 50.00 50.00 50.00 9,500 0
13-Oct-2023 50.00 50.00 50.00 50.00 12,900 0
12-Oct-2023 50.00 50.00 50.00 50.00 19,400 0
11-Oct-2023 50.00 50.00 50.00 50.00 5,300 0
10-Oct-2023 50.00 50.00 50.00 50.00 10,400 0
09-Oct-2023 50.00 50.00 50.00 50.00 27,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 4,700 0
05-Oct-2023 50.00 50.00 50.00 50.00 16,900 0
04-Oct-2023 50.00 50.00 50.00 50.00 35,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 65,100 0
02-Oct-2023 50.00 50.00 50.00 50.00 9,200 0
29-Sep-2023 50.00 50.00 50.00 50.00 49,200 0
27-Sep-2023 50.00 50.00 50.00 50.00 131,500 0
26-Sep-2023 50.00 50.00 50.00 50.00 113,700 0
25-Sep-2023 50.00 50.00 50.00 50.00 223,200 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
21-Sep-2023 50.00 50.00 50.00 50.00 500 0
20-Sep-2023 50.00 50.00 50.00 50.00 11,400 0
19-Sep-2023 50.00 50.00 50.00 50.00 43,800 0
18-Sep-2023 50.00 50.00 50.00 50.00 2,500 0
15-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
14-Sep-2023 50.00 50.00 50.00 50.00 39,700 0
13-Sep-2023 50.00 50.00 50.00 50.00 21,700 0
12-Sep-2023 50.00 50.00 50.00 50.00 6,400 0
11-Sep-2023 50.00 50.00 50.00 50.00 11,400 0
08-Sep-2023 50.00 50.00 50.00 50.00 21,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 13,100 0
06-Sep-2023 50.00 50.00 50.00 50.00 38,800 0
05-Sep-2023 50.00 50.00 50.00 50.00 41,300 0
04-Sep-2023 50.00 50.00 50.00 50.00 11,400 0
01-Sep-2023 50.00 50.00 50.00 50.00 7,500 0
31-Aug-2023 50.00 50.00 50.00 50.00 28,700 0
30-Aug-2023 50.00 50.00 50.00 50.00 55,500 0
29-Aug-2023 50.00 50.00 50.00 50.00 8,300 0
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