Price History - ZATA

Kembali ke Company
Ticker: ZATA
Company: PT Bersama Zatta Jaya Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 64.00 65.00 60.00 60.00 34,651,500 0
15-Mar-2023 63.00 67.00 62.00 64.00 19,450,600 0
14-Mar-2023 67.00 68.00 63.00 63.00 25,739,800 0
13-Mar-2023 68.00 71.00 66.00 67.00 26,534,400 0
10-Mar-2023 69.00 70.00 66.00 68.00 29,351,300 0
09-Mar-2023 71.00 72.00 68.00 69.00 38,973,200 0
08-Mar-2023 76.00 77.00 70.00 70.00 63,969,700 0
07-Mar-2023 71.00 76.00 68.00 75.00 89,883,600 0
06-Mar-2023 73.00 76.00 69.00 70.00 81,549,600 0
03-Mar-2023 64.00 79.00 64.00 72.00 224,996,200 0
02-Mar-2023 67.00 73.00 67.00 67.00 50,816,800 0
01-Mar-2023 78.00 80.00 72.00 72.00 87,031,100 0
28-Feb-2023 80.00 88.00 76.00 77.00 425,137,200 0
27-Feb-2023 56.00 76.00 56.00 76.00 250,635,000 0
24-Feb-2023 59.00 62.00 57.00 57.00 39,076,100 0
23-Feb-2023 61.00 62.00 57.00 59.00 28,916,200 0
22-Feb-2023 61.00 68.00 61.00 61.00 39,011,800 0
21-Feb-2023 69.00 70.00 65.00 65.00 28,354,300 0
20-Feb-2023 68.00 74.00 67.00 69.00 90,536,900 0
17-Feb-2023 68.00 74.00 68.00 68.00 31,683,500 0
16-Feb-2023 73.00 81.00 73.00 73.00 37,010,100 0
15-Feb-2023 81.00 83.00 76.00 78.00 32,193,900 0
14-Feb-2023 82.00 87.00 79.00 81.00 105,633,100 0
13-Feb-2023 86.00 88.00 81.00 81.00 74,410,200 0
10-Feb-2023 86.00 94.00 81.00 85.00 163,407,300 0
09-Feb-2023 88.00 106.00 82.00 85.00 458,374,400 0
08-Feb-2023 74.00 90.00 70.00 88.00 481,435,900 0
07-Feb-2023 50.00 67.00 50.00 67.00 425,898,600 0
06-Feb-2023 50.00 50.00 50.00 50.00 9,789,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 15,788,900 0
02-Feb-2023 50.00 50.00 50.00 50.00 8,320,600 0
01-Feb-2023 52.00 52.00 52.00 52.00 5,396,100 0
31-Jan-2023 55.00 55.00 55.00 55.00 0 0
30-Jan-2023 55.00 55.00 55.00 55.00 5,665,300 0
27-Jan-2023 59.00 59.00 59.00 59.00 1,330,600 0
26-Jan-2023 63.00 63.00 63.00 63.00 4,170,700 0
25-Jan-2023 67.00 67.00 67.00 67.00 2,081,300 0
24-Jan-2023 71.00 71.00 71.00 71.00 5,414,400 0
20-Jan-2023 78.00 78.00 76.00 76.00 4,268,900 0
19-Jan-2023 81.00 81.00 81.00 81.00 8,398,100 0
18-Jan-2023 93.00 93.00 87.00 87.00 33,912,500 0
17-Jan-2023 100.00 103.00 93.00 93.00 35,082,000 0
16-Jan-2023 99.00 102.00 97.00 99.00 9,367,200 0
13-Jan-2023 103.00 108.00 96.00 101.00 25,439,000 0
12-Jan-2023 112.00 112.00 103.00 103.00 30,886,400 0
11-Jan-2023 93.00 112.00 93.00 110.00 76,574,600 0
10-Jan-2023 99.00 107.00 99.00 99.00 33,723,300 0
09-Jan-2023 117.00 117.00 105.00 106.00 30,966,300 0
06-Jan-2023 114.00 115.00 110.00 112.00 22,151,200 0
05-Jan-2023 117.00 122.00 110.00 113.00 28,032,200 0
04-Jan-2023 122.00 122.00 115.00 117.00 27,442,700 0
03-Jan-2023 121.00 125.00 120.00 121.00 81,945,900 0
02-Jan-2023 115.00 127.00 110.00 120.00 207,998,700 0
30-Dec-2022 119.00 121.00 115.00 115.00 44,873,200 0