Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Bersama Zatta Jaya Tbk (ZATA.JK)

Compare
8.00
+1.00
+(14.29%)
At close: April 17 at 4:13:08 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.008.007.008.008.001,081,200
Apr 16, 20258.008.007.007.007.00638,600
Apr 15, 20258.008.007.007.007.002,564,900
Apr 14, 20257.008.007.008.008.003,038,200
Apr 11, 20257.008.007.007.007.001,113,000
Apr 10, 20257.008.007.007.007.004,887,700
Apr 9, 20257.007.007.007.007.009,883,500
Apr 8, 20258.008.007.007.007.0017,588,500
Mar 27, 20259.009.008.008.008.001,479,800
Mar 26, 20258.009.008.008.008.001,174,400
Mar 25, 20258.008.008.008.008.001,993,600
Mar 24, 20259.009.008.008.008.006,537,400
Mar 21, 20259.009.008.008.008.003,212,600
Mar 20, 20258.009.008.009.009.002,016,300
Mar 19, 20258.008.008.008.008.006,822,100
Mar 18, 20258.009.008.008.008.008,800,600
Mar 17, 20258.009.008.008.008.001,400,700
Mar 14, 20259.009.008.009.009.00532,200
Mar 13, 20258.009.008.009.009.001,449,900
Mar 12, 20258.009.008.008.008.00893,500
Mar 11, 20258.009.008.008.008.00699,300
Mar 10, 20259.009.008.009.009.00745,100
Mar 7, 20258.009.008.009.009.00330,500
Mar 6, 20259.009.008.008.008.00681,200
Mar 5, 20259.009.008.009.009.00974,900
Mar 4, 20258.009.008.009.009.002,310,000
Mar 3, 20259.009.008.009.009.001,737,200
Feb 28, 20258.009.008.008.008.004,556,800
Feb 27, 20259.009.008.008.008.00884,400
Feb 26, 20259.009.008.009.009.001,633,600
Feb 25, 20259.009.009.009.009.004,289,300
Feb 24, 20259.0010.009.0010.0010.002,614,900
Feb 21, 20259.009.009.009.009.005,770,900
Feb 20, 20259.009.008.009.009.003,177,700
Feb 19, 20259.009.009.009.009.003,245,600
Feb 18, 20259.009.009.009.009.001,554,300
Feb 17, 20259.009.009.009.009.002,904,100
Feb 14, 20259.009.009.009.009.002,153,200
Feb 13, 20259.009.009.009.009.002,039,000
Feb 12, 20259.009.008.008.008.00737,400
Feb 11, 20259.009.009.009.009.00637,100
Feb 10, 20259.009.009.009.009.007,313,200
Feb 7, 20259.009.009.009.009.004,554,200
Feb 6, 202510.0010.009.009.009.004,604,900
Feb 5, 20259.0010.009.0010.0010.002,505,700
Feb 4, 20259.0010.009.0010.0010.001,046,100
Feb 3, 202510.0010.009.0010.0010.001,821,800
Jan 31, 20259.0010.009.0010.0010.00571,600
Jan 30, 20259.009.009.009.009.004,405,000
Jan 24, 20259.009.009.009.009.0011,187,000
Jan 23, 20259.009.009.009.009.009,025,800
Jan 22, 20259.0010.009.0010.0010.004,313,400
Jan 21, 202510.0010.009.009.009.0020,512,000
Jan 20, 202510.0010.009.009.009.007,658,700
Jan 17, 20259.0010.009.0010.0010.008,610,300
Jan 16, 202510.0010.0010.0010.0010.004,347,800
Jan 15, 202513.0013.0011.0011.0011.0017,787,000
Jan 14, 202511.0012.0011.0012.0012.0019,228,600
Jan 13, 202510.0011.0010.0011.0011.0035,995,300
Jan 10, 20259.0010.009.0010.0010.0037,332,900
Jan 9, 20259.009.009.009.009.003,235,100
Jan 8, 20259.009.009.009.009.001,013,100
Jan 7, 20259.009.009.009.009.003,968,400
Jan 6, 20259.009.009.009.009.0014,245,500
Jan 3, 20259.009.009.009.009.001,632,900
Jan 2, 20259.009.008.009.009.00598,700
Dec 30, 20249.009.009.009.009.004,537,600
Dec 27, 20249.009.009.009.009.001,929,400
Dec 24, 20248.009.008.009.009.00272,400
Dec 23, 20249.009.009.009.009.00558,700
Dec 20, 20248.009.008.009.009.001,221,900
Dec 19, 20249.009.009.009.009.002,028,600
Dec 18, 20248.009.008.009.009.00920,900
Dec 17, 202410.0010.009.009.009.007,671,300
Dec 16, 20249.0010.009.0010.0010.001,482,500
Dec 13, 20249.009.009.009.009.0013,565,900
Dec 12, 20249.009.009.009.009.001,515,600
Dec 11, 20249.009.009.009.009.00901,400
Dec 10, 20249.009.009.009.009.002,196,100
Dec 9, 20249.009.009.009.009.00663,400
Dec 6, 20249.009.008.009.009.001,601,300
Dec 5, 20248.008.008.008.008.003,791,300
Dec 4, 20248.009.008.009.009.001,713,800
Dec 3, 20249.009.008.008.008.007,951,400
Dec 2, 20249.009.008.009.009.00840,400
Nov 29, 20249.009.008.009.009.001,155,800
Nov 28, 20248.009.008.009.009.004,333,300
Nov 26, 20249.009.008.009.009.00136,500
Nov 25, 20249.009.009.009.009.00981,500
Nov 22, 20248.009.008.009.009.00144,900
Nov 21, 20248.009.008.009.009.00312,800
Nov 20, 20248.008.008.008.008.001,708,500
Nov 19, 20248.008.008.008.008.006,047,300
Nov 18, 20249.009.008.008.008.003,866,300
Nov 15, 20249.009.008.009.009.00667,100
Nov 14, 20248.009.008.009.009.00482,100
Nov 13, 20248.009.008.008.008.004,057,900
Nov 12, 20248.008.008.008.008.005,598,600
Nov 11, 20248.009.008.008.008.00683,800
Nov 8, 20248.009.008.008.008.001,087,900
Nov 7, 20248.008.008.008.008.003,630,300
Nov 6, 20248.008.008.008.008.001,692,700
Nov 5, 20249.009.008.008.008.001,528,000
Nov 4, 20248.009.008.008.008.001,695,700
Nov 1, 20249.009.008.008.008.001,777,200
Oct 31, 20249.009.009.009.009.005,999,100
Oct 30, 20249.0010.009.009.009.003,946,200
Oct 29, 20249.0010.009.009.009.001,901,400
Oct 28, 202410.0010.009.0010.0010.00839,400
Oct 25, 20249.0010.009.0010.0010.00680,100
Oct 24, 20249.0010.009.0010.0010.00829,200
Oct 23, 20249.0010.009.0010.0010.00322,200
Oct 22, 20249.0010.009.0010.0010.00492,000
Oct 21, 20249.0010.009.0010.0010.00603,600
Oct 18, 20249.009.009.009.009.004,774,500
Oct 17, 20249.009.009.009.009.002,374,500
Oct 16, 20249.009.009.009.009.001,284,800
Oct 15, 202410.0010.009.009.009.001,124,300
Oct 14, 20249.009.009.009.009.00905,300
Oct 11, 202410.0010.009.009.009.00641,900
Oct 10, 20249.009.009.009.009.00656,800
Oct 9, 20249.009.009.009.009.00218,700
Oct 8, 202410.0010.009.009.009.009,578,800
Oct 7, 202410.0010.009.0010.0010.001,355,300
Oct 4, 20249.0010.009.0010.0010.001,551,100
Oct 3, 20249.0010.009.0010.0010.00833,800
Oct 2, 202410.0010.0010.0010.0010.004,125,800
Oct 1, 202410.0011.0010.0011.0011.002,100,400
Sep 30, 202410.0010.0010.0010.0010.001,372,600
Sep 27, 202410.0010.0010.0010.0010.003,185,400
Sep 26, 202410.0010.009.0010.0010.003,807,400
Sep 25, 202410.0010.0010.0010.0010.004,355,000
Sep 24, 202410.0010.009.009.009.008,091,000
Sep 23, 202410.0010.0010.0010.0010.001,894,200
Sep 20, 202410.0010.0010.0010.0010.003,082,300
Sep 19, 202411.0011.0010.0011.0011.00630,600
Sep 18, 202410.0010.0010.0010.0010.003,836,400
Sep 17, 202410.0010.0010.0010.0010.0011,527,200
Sep 13, 202411.0011.0010.0010.0010.002,133,800
Sep 12, 202410.0010.0010.0010.0010.004,554,800
Sep 11, 202411.0011.0010.0010.0010.006,689,800
Sep 10, 202411.0011.0010.0011.0011.001,749,100
Sep 9, 202411.0011.0011.0011.0011.003,676,600
Sep 6, 202410.0011.0010.0011.0011.006,659,900
Sep 5, 202410.0010.0010.0010.0010.004,416,700
Sep 4, 202410.0011.0010.0010.0010.0020,986,700
Sep 3, 202411.0011.0010.0011.0011.005,911,300
Sep 2, 202411.0011.0011.0011.0011.0027,592,300
Aug 30, 202413.0013.0012.0012.0012.0012,059,300
Aug 29, 202412.0012.0012.0012.0012.0018,674,500
Aug 28, 202411.0011.0011.0011.0011.0022,233,300
Aug 27, 20249.0010.009.0010.0010.004,253,100
Aug 26, 20249.0010.009.009.009.003,061,000
Aug 23, 20249.009.009.009.009.003,265,200
Aug 22, 20249.009.009.009.009.0016,391,500
Aug 21, 20249.009.009.009.009.006,221,800
Aug 20, 20249.009.008.008.008.003,162,600
Aug 19, 20248.008.008.008.008.001,971,800
Aug 16, 20249.009.008.008.008.001,772,700
Aug 15, 20249.009.008.009.009.001,047,200
Aug 14, 20249.009.008.008.008.005,072,800
Aug 13, 20248.009.008.009.009.002,101,600
Aug 12, 20248.008.008.008.008.002,031,100
Aug 9, 20248.008.008.008.008.004,902,500
Aug 8, 20249.009.008.008.008.001,144,900
Aug 7, 20248.009.008.009.009.00738,800
Aug 6, 20249.009.008.008.008.00506,200
Aug 5, 20249.009.009.009.009.003,666,100
Aug 2, 20249.009.009.009.009.006,361,400
Aug 1, 20249.009.009.009.009.0013,174,400
Jul 31, 20249.009.009.009.009.007,450,100
Jul 30, 20248.009.008.009.009.0010,034,900
Jul 29, 20248.008.008.008.008.0028,679,900
Jul 26, 20248.008.008.008.008.0015,724,900
Jul 25, 20248.008.008.008.008.0022,980,900
Jul 24, 202410.0010.009.009.009.0016,268,900
Jul 23, 202412.0012.0010.0010.0010.0032,017,400
Jul 22, 202411.0011.0011.0011.0011.006,347,800
Jul 19, 202410.0010.0010.0010.0010.005,170,800
Jul 18, 20249.009.009.009.009.005,590,600
Jul 17, 20248.008.008.008.008.0028,099,200
Jul 16, 20247.008.007.008.008.001,905,000
Jul 15, 20247.007.007.007.007.004,330,500
Jul 12, 20247.007.007.007.007.006,359,100
Jul 11, 20247.007.007.007.007.006,581,800
Jul 10, 20247.007.007.007.007.008,232,500
Jul 9, 20247.007.007.007.007.0012,770,000
Jul 8, 20247.007.007.007.007.0011,051,900
Jul 5, 20248.008.007.007.007.0021,962,900
Jul 4, 20248.008.007.008.008.006,117,700
Jul 3, 20247.008.007.008.008.002,091,500
Jul 2, 20248.008.007.007.007.001,177,100
Jul 1, 20248.008.007.008.008.001,076,300
Jun 28, 20248.008.008.008.008.002,276,000
Jun 27, 20248.008.007.007.007.001,253,700
Jun 26, 20248.008.008.008.008.002,307,700
Jun 25, 20247.008.007.008.008.001,928,300
Jun 24, 20247.008.007.007.007.0011,299,900
Jun 21, 20247.008.007.008.008.009,816,000
Jun 20, 20247.007.007.007.007.0021,462,700
Jun 19, 20247.007.007.007.007.0018,449,700
Jun 14, 20247.007.007.007.007.005,087,400
Jun 13, 20247.007.007.007.007.004,427,600
Jun 12, 20247.007.006.007.007.003,506,200
Jun 11, 20247.007.007.007.007.002,537,800
Jun 10, 20247.007.007.007.007.0012,043,700
Jun 7, 20247.007.007.007.007.0029,044,600
Jun 6, 20247.008.007.008.008.0016,487,800
Jun 5, 20248.008.008.008.008.0012,687,100
Jun 4, 20248.009.008.009.009.0015,932,500
Jun 3, 20249.009.009.009.009.003,796,300
May 31, 202410.0010.009.009.009.00505,800
May 30, 202410.0010.0010.0010.0010.001,911,900
May 29, 202411.0011.0010.0010.0010.006,097,800
May 28, 202412.0012.0011.0011.0011.004,018,900
May 27, 202412.0012.0012.0012.0012.002,232,400
May 22, 202412.0013.0012.0012.0012.008,041,500
May 21, 202412.0012.0012.0012.0012.0014,090,200
May 20, 202410.0011.0010.0011.0011.006,024,400
May 17, 202410.0010.0010.0010.0010.003,401,600
May 16, 202411.0011.0010.0010.0010.006,528,200
May 15, 202411.0011.0011.0011.0011.005,010,100
May 14, 202410.0010.0010.0010.0010.001,169,200
May 13, 20249.009.009.009.009.004,314,200
May 8, 20248.008.008.008.008.009,449,600
May 7, 20247.008.007.007.007.0015,611,700
May 6, 20248.008.007.008.008.007,401,000
May 3, 20247.008.007.008.008.009,765,200
May 2, 20248.008.008.008.008.0021,088,500
Apr 30, 20249.009.009.009.009.009,450,300
Apr 29, 202410.0010.0010.0010.0010.003,186,000
Apr 26, 202411.0011.0011.0011.0011.00451,400
Apr 25, 202412.0012.0012.0012.0012.00443,800
Apr 24, 202413.0013.0013.0013.0013.00261,300
Apr 23, 202414.0014.0014.0014.0014.0064,400
Apr 22, 202415.0015.0015.0015.0015.0016,400
Apr 19, 202416.0016.0016.0016.0016.0062,900
Apr 18, 202417.0017.0017.0017.0017.0050,800
Apr 17, 202418.0018.0018.0018.0018.0094,100