IDX · ZATA · stock
PT Bersama Zatta Jaya Tbk (ZATA) stock price history
Every IDX trading session of PT Bersama Zatta Jaya Tbk from Nov 10, 2022 to Nov 12, 2026: 956 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZATA adjusted close, 2022 to 2026
- IDR 300.49
- All time high, 2022
- IDR 163.00
- 52 week high, IDR 33.00 low
- 956
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ZATA key facts
- PT Bersama Zatta Jaya Tbk (ZATA) closed at IDR 38.00 on Nov 12, 2026 on IDX.
- ZATA's all time high close is IDR 300.49, set on Nov 15, 2022; its all time low close is IDR 5.97 on Apr 25, 2025.
- ZATA's 52 week range is IDR 33.00 to IDR 163.00.
- ZATA returned -44.9% over the year to Nov 12, 2026.
- Since Nov 10, 2022 ZATA returned -72%, -27.0% a year compounded.
- ZATA's deepest drawdown was -98.0% from Nov 15, 2022 to Apr 25, 2025.
- DataCedar holds 956 daily sessions of ZATA history from Nov 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZATA price chart, 2022 to 2026
ZATA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.1% |
| 3 months | -46.5% |
| 6 months | -52.5% |
| Year to date | -37.7% |
| 1 year | -44.9% |
| 3 years | -23.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 10, 2022 | -71.7% |
| Compound annual growth, 4.0 years | -27.0% |
ZATA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 300.49 on Nov 15, 2022
- All time low close
- IDR 5.97 on Apr 25, 2025
- 52 week high
- IDR 163.00 on Feb 20, 2026
- 52 week low
- IDR 33.00 on Nov 4, 2026
- Deepest drawdown
- -98.0% from Nov 15, 2022 to Apr 25, 2025, not yet recovered
- Best single session
- +35.0% on Sep 25, 2025
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 114.1%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +581%
- Worst calendar year
- 2024, -82%
ZATA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 10, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 62.00 | IDR 163.00 | IDR 33.00 | IDR 38.00 | -37.7% | 61.3B | 207 |
| 2025 | IDR 8.95 | IDR 110.00 | IDR 5.97 | IDR 61.00 | +581.2% | 15.9B | 236 |
| 2024 | IDR 49.75 | IDR 49.75 | IDR 5.97 | IDR 8.95 | -82.0% | 982.8M | 237 |
| 2023 | IDR 114.43 | IDR 126.37 | IDR 49.75 | IDR 49.75 | -56.5% | 6.2B | 239 |
| 2022 | IDR 134.32 | IDR 356.21 | IDR 113.43 | IDR 114.43 | n/a | 5.3B | 37 |
ZATA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 38.00 | +2.7% |
| October 2026 | IDR 37.00 | -26.0% |
| September 2026 | IDR 50.00 | -26.5% |
| August 2026 | IDR 68.00 | +3.0% |
| July 2026 | IDR 66.00 | +32.0% |
| June 2026 | IDR 50.00 | -26.5% |
| May 2026 | IDR 68.00 | -27.7% |
| April 2026 | IDR 94.00 | +17.5% |
| March 2026 | IDR 80.00 | -50.9% |
| February 2026 | IDR 163.00 | +52.3% |
| January 2026 | IDR 107.00 | +75.4% |
| December 2025 | IDR 61.00 | -3.2% |
About the ZATA data
Daily bars. 956 sessions from Nov 10, 2022 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AZATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ZATA share price history
