Stock listing
IDX:ZATA PT Bersama Zatta Jaya Tbk Saham
Follow PT Bersama Zatta Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:ZATA
33.00 IDR -2.00 (-5.7%)
Close on Nov 4, 2026
- Day range
- 33.00 – 34.00 IDRNov 4, 2026
- Volume
- 17.46M sharesNov 4, 2026
- Market cap
- 295.2B IDRAt the close on Nov 4, 2026 · price × 8.95B shares outstanding
- 52-week range
- 33.00 – 163.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 6.48B IDRMedian day 43.20M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:ZATA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 33.00 | -2.00 | -5.7% | 33.00 | 34.00 | 33.00 | 17,461,300 | |
| 35.00 | -2.00 | -5.4% | 37.00 | 39.00 | 35.00 | 25,965,300 | |
| 37.00 | 0.00 | 0.0% | 37.00 | 41.00 | 35.00 | 46,325,700 | |
| 37.00 | -2.00 | -5.1% | 38.00 | 39.00 | 37.00 | 12,027,700 | |
| 39.00 | -2.00 | -4.9% | 41.00 | 41.00 | 39.00 | 12,800,000 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 41.00 | 38.00 | 14,591,300 | |
| 40.00 | -3.00 | -7.0% | 44.00 | 44.00 | 40.00 | 15,403,500 | |
| 43.00 | -2.00 | -4.4% | 46.00 | 48.00 | 43.00 | 19,126,800 | |
| 45.00 | +2.00 | +4.7% | 43.00 | 46.00 | 42.00 | 16,886,400 | |
| 43.00 | +2.00 | +4.9% | 41.00 | 44.00 | 39.00 | 22,442,200 | |
| 41.00 | -2.00 | -4.7% | 46.00 | 47.00 | 40.00 | 23,695,900 | |
| 43.00 | +5.00 | +13.2% | 36.00 | 43.00 | 36.00 | 54,227,200 | |
| 38.00 | -2.00 | -5.0% | 38.00 | 38.00 | 38.00 | 4,924,200 | |
| 40.00 | -6.00 | -13.0% | 40.00 | 45.00 | 40.00 | 16,199,600 | |
| 46.00 | -3.00 | -6.1% | 49.00 | 49.00 | 45.00 | 37,983,200 | |
| 49.00 | +1.00 | +2.1% | 49.00 | 50.00 | 47.00 | 13,144,600 | |
| 48.00 | +1.00 | +2.1% | 47.00 | 51.00 | 46.00 | 43,199,500 | |
| 47.00 | -5.00 | -9.6% | 52.00 | 52.00 | 46.00 | 45,840,000 | |
| 52.00 | +1.00 | +2.0% | 52.00 | 54.00 | 50.00 | 32,554,600 | |
| 51.00 | -2.00 | -3.8% | 53.00 | 53.00 | 50.00 | 24,918,500 | |
| 53.00 | -2.00 | -3.6% | 55.00 | 55.00 | 52.00 | 24,835,800 | |
| 55.00 | +2.00 | +3.8% | 53.00 | 55.00 | 52.00 | 40,706,700 | |
| 53.00 | +3.00 | +6.0% | 50.00 | 53.00 | 50.00 | 25,010,100 | |
| 50.00 | -1.00 | -2.0% | 49.00 | 51.00 | 49.00 | 17,823,600 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 51.00 | 49.00 | 17,776,300 | |
| 50.00 | -2.00 | -3.8% | 52.00 | 55.00 | 50.00 | 41,078,500 | |
| 52.00 | 0.00 | 0.0% | 52.00 | 54.00 | 45.00 | 93,081,400 | |
| 52.00 | -3.00 | -5.5% | 55.00 | 55.00 | 50.00 | 84,810,900 | |
| 55.00 | -6.00 | -9.8% | 61.00 | 61.00 | 53.00 | 123,618,000 | |
| 61.00 | -4.00 | -6.2% | 65.00 | 66.00 | 60.00 | 115,401,200 | |
| 65.00 | +8.00 | +14.0% | 60.00 | 73.00 | 60.00 | 1,172,233,400 | |
| 57.00 | -5.00 | -8.1% | 62.00 | 62.00 | 57.00 | 129,600,800 | |
| 62.00 | -1.00 | -1.6% | 62.00 | 65.00 | 60.00 | 80,909,900 | |
| 63.00 | -2.00 | -3.1% | 65.00 | 65.00 | 62.00 | 43,029,300 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 66.00 | 64.00 | 26,934,000 | |
| 65.00 | -2.00 | -3.0% | 67.00 | 67.00 | 65.00 | 28,750,000 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 68.00 | 65.00 | 39,459,300 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 67.00 | 65.00 | 51,081,000 | |
| 67.00 | -2.00 | -2.9% | 69.00 | 70.00 | 66.00 | 51,527,500 | |
| 69.00 | -3.00 | -4.2% | 72.00 | 74.00 | 69.00 | 152,393,200 | |
| 72.00 | +4.00 | +5.9% | 69.00 | 75.00 | 69.00 | 538,694,400 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 69.00 | 66.00 | 60,495,500 | |
| 67.00 | +1.00 | +1.5% | 67.00 | 68.00 | 65.00 | 22,490,000 | |
| 66.00 | -2.00 | -2.9% | 68.00 | 69.00 | 66.00 | 45,476,600 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 71.00 | 67.00 | 105,904,800 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 72.00 | 68.00 | 44,070,100 | |
| 70.00 | +2.00 | +2.9% | 69.00 | 71.00 | 67.00 | 88,954,700 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 69.00 | 65.00 | 49,491,700 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 69.00 | 66.00 | 31,191,100 | |
| 68.00 | +4.00 | +6.3% | 64.00 | 68.00 | 63.00 | 39,557,600 | |
| 64.00 | -4.00 | -5.9% | 68.00 | 70.00 | 64.00 | 131,019,100 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 68.00 | 68.00 | 0 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 71.00 | 68.00 | 35,658,800 | |
| 70.00 | -1.00 | -1.4% | 72.00 | 72.00 | 69.00 | 44,827,000 | |
| 71.00 | +2.00 | +2.9% | 68.00 | 75.00 | 67.00 | 271,130,200 | |
| 69.00 | 0.00 | 0.0% | 70.00 | 70.00 | 67.00 | 43,820,600 | |
| 69.00 | +1.00 | +1.5% | 68.00 | 70.00 | 68.00 | 52,219,800 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 68.00 | 68.00 | 0 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 69.00 | 67.00 | 37,245,600 | |
| 68.00 | -3.00 | -4.2% | 71.00 | 72.00 | 67.00 | 73,882,000 | |
| 71.00 | +2.00 | +2.9% | 69.00 | 73.00 | 68.00 | 90,766,800 | |
| 69.00 | -5.00 | -6.8% | 75.00 | 76.00 | 68.00 | 125,129,000 | |
| 74.00 | +1.00 | +1.4% | 74.00 | 80.00 | 72.00 | 536,446,800 | |
| 73.00 | -2.00 | -2.7% | 76.00 | 77.00 | 72.00 | 163,642,600 | |
| 75.00 | +2.00 | +2.7% | 75.00 | 78.00 | 71.00 | 626,444,500 | |
| 73.00 | +5.00 | +7.4% | 68.00 | 74.00 | 67.00 | 301,273,700 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 71.00 | 66.00 | 160,715,900 |
- Ticker
- IDX:ZATA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 52.00 (+2.0%) on Oct 9, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 1, 2026
Closed 50.00 (-2.0%) on Oct 2, 2026
Advertisement Submission
Sep 4, 2026
Closed 67.00 (+1.5%) on Sep 7, 2026
Infomation of Changes in Company's Board
Sep 4, 2026
Closed 67.00 (+1.5%) on Sep 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 4, 2026
Closed 67.00 (+1.5%) on Sep 7, 2026
Invitation of Annual General Meeting of Shareholders
Aug 11, 2026
Closed 71.00 (+2.9%) on Aug 12, 2026
Resignation of the Independent Commissioner of PT Bersama Zatta Jaya Tbk
Aug 6, 2026
Closed 73.00 (-2.7%) on Aug 7, 2026
Explanation on Request for Explanation of the Exchange
Jul 28, 2026
Closed 63.00 (-6.0%) on Jul 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Jul 27, 2026
Closed 67.00 (-4.3%) on Jul 28, 2026
Opening of Temporary Termination of Securities Trading PT Bersama Zatta Jaya Tbk
Jul 21, 2026
Closed 67.00 (+34.0%) on Jul 22, 2026
PT Bersama Zatta Jaya Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bersama Zatta Jaya Tbk.