Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 147.00 | 160.00 | 147.00 | 159.00 | 151.83 | 19,300 |
| 2024-08-06 | 146.00 | 160.00 | 146.00 | 157.00 | 149.92 | 61,700 |
| 2024-08-05 | 149.00 | 159.00 | 149.00 | 156.00 | 148.96 | 59,200 |
| 2024-08-02 | 149.00 | 159.00 | 149.00 | 159.00 | 151.83 | 115,600 |
| 2024-08-01 | 152.00 | 165.00 | 152.00 | 159.00 | 151.83 | 125,300 |
| 2024-07-31 | 149.00 | 162.00 | 149.00 | 162.00 | 154.69 | 76,500 |
| 2024-07-30 | 150.00 | 160.00 | 150.00 | 159.00 | 151.83 | 17,800 |
| 2024-07-29 | 148.00 | 162.00 | 148.00 | 160.00 | 152.78 | 82,400 |
| 2024-07-26 | 149.00 | 161.00 | 149.00 | 158.00 | 150.87 | 65,400 |
| 2024-07-25 | 150.00 | 161.00 | 150.00 | 159.00 | 151.83 | 137,400 |
| 2024-07-24 | 149.00 | 161.00 | 149.00 | 160.00 | 152.78 | 67,800 |
| 2024-07-23 | 150.00 | 161.00 | 150.00 | 159.00 | 151.83 | 22,200 |
| 2024-07-22 | 150.00 | 161.00 | 150.00 | 160.00 | 152.78 | 63,800 |
| 2024-07-19 | 150.00 | 160.00 | 150.00 | 160.00 | 152.78 | 47,900 |
| 2024-07-18 | 148.00 | 161.00 | 148.00 | 160.00 | 152.78 | 28,700 |
| 2024-07-17 | 149.00 | 159.00 | 149.00 | 158.00 | 150.87 | 31,300 |
| 2024-07-16 | 148.00 | 161.00 | 148.00 | 159.00 | 151.83 | 21,900 |
| 2024-07-15 | 154.00 | 164.00 | 154.00 | 158.00 | 150.87 | 30,800 |
| 2024-07-12 | 149.00 | 173.00 | 149.00 | 164.00 | 156.60 | 98,800 |
| 2024-07-11 | 150.00 | 160.00 | 150.00 | 159.00 | 151.83 | 177,800 |
| 2024-07-10 | 163.00 | 163.00 | 156.00 | 160.00 | 152.78 | 181,000 |
| 2024-07-09 | 131.00 | 160.00 | 131.00 | 160.00 | 152.78 | 304,600 |
| 2024-07-08 | 139.00 | 159.00 | 139.00 | 151.00 | 144.19 | 285,400 |
| 2024-07-05 | 158.00 | 159.00 | 151.00 | 159.00 | 151.83 | 251,400 |
| 2024-07-04 | 159.00 | 159.00 | 153.00 | 157.00 | 149.92 | 352,000 |
| 2024-07-03 | 159.00 | 160.00 | 155.00 | 159.00 | 151.83 | 71,500 |
| 2024-07-02 | 159.00 | 160.00 | 155.00 | 160.00 | 152.78 | 318,400 |
| 2024-07-01 | 159.00 | 160.00 | 152.00 | 160.00 | 152.78 | 122,800 |
| 2024-06-28 | 153.00 | 158.00 | 150.00 | 158.00 | 150.87 | 175,000 |
| 2024-06-27 | 149.00 | 155.00 | 149.00 | 153.00 | 146.10 | 209,400 |
| 2024-06-26 | 147.00 | 155.00 | 145.00 | 149.00 | 142.28 | 299,900 |
| 2024-06-25 | 146.00 | 148.00 | 142.00 | 143.00 | 136.55 | 101,400 |
| 2024-06-24 | 142.00 | 149.00 | 139.00 | 149.00 | 142.28 | 309,800 |
| 2024-06-21 | 145.00 | 148.00 | 140.00 | 143.00 | 133.02 | 171,400 |
| 2024-06-20 | 131.00 | 165.00 | 131.00 | 144.00 | 133.95 | 326,500 |
| 2024-06-19 | 144.00 | 145.00 | 136.00 | 140.00 | 130.23 | 158,800 |
| 2024-06-14 | 137.00 | 147.00 | 137.00 | 144.00 | 133.95 | 159,200 |
| 2024-06-13 | 135.00 | 149.00 | 135.00 | 147.00 | 136.74 | 82,800 |
| 2024-06-12 | 139.00 | 150.00 | 139.00 | 144.00 | 133.95 | 457,900 |
| 2024-06-11 | 142.00 | 163.00 | 142.00 | 149.00 | 138.60 | 986,700 |
| 2024-06-10 | 147.00 | 158.00 | 147.00 | 151.00 | 140.46 | 435,600 |
| 2024-06-07 | 150.00 | 162.00 | 150.00 | 156.00 | 145.11 | 974,900 |
| 2024-06-06 | 151.00 | 166.00 | 151.00 | 159.00 | 147.90 | 1,709,300 |
| 2024-06-05 | 194.00 | 200.00 | 160.00 | 160.00 | 148.83 | 14,868,700 |
| 2024-06-04 | 138.00 | 186.00 | 138.00 | 186.00 | 173.01 | 13,775,600 |
| 2024-06-03 | 137.00 | 138.00 | 135.00 | 138.00 | 128.37 | 15,300 |
| 2024-05-31 | 139.00 | 139.00 | 130.00 | 137.00 | 127.44 | 28,000 |
| 2024-05-30 | 138.00 | 138.00 | 136.00 | 137.00 | 127.44 | 13,500 |
| 2024-05-29 | 144.00 | 144.00 | 136.00 | 138.00 | 128.37 | 31,800 |
| 2024-05-28 | 147.00 | 147.00 | 137.00 | 138.00 | 128.37 | 117,800 |
| 2024-05-27 | 147.00 | 147.00 | 136.00 | 141.00 | 131.16 | 40,100 |
| 2024-05-22 | 136.00 | 148.00 | 130.00 | 147.00 | 136.74 | 127,800 |
| 2024-05-21 | 136.00 | 136.00 | 130.00 | 136.00 | 126.50 | 215,800 |
| 2024-05-20 | 135.00 | 139.00 | 129.00 | 136.00 | 126.50 | 145,900 |
| 2024-05-17 | 139.00 | 139.00 | 135.00 | 135.00 | 125.57 | 79,400 |
| 2024-05-16 | 141.00 | 141.00 | 138.00 | 139.00 | 129.30 | 437,800 |
| 2024-05-15 | 143.00 | 146.00 | 135.00 | 140.00 | 130.23 | 3,749,200 |
| 2024-05-14 | 146.00 | 146.00 | 142.00 | 146.00 | 135.81 | 95,800 |
| 2024-05-13 | 149.00 | 149.00 | 144.00 | 146.00 | 135.81 | 180,100 |
| 2024-05-08 | 145.00 | 148.00 | 145.00 | 148.00 | 137.67 | 22,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.9000 IDR |
| 2025-06-17 | 1.7100 IDR |
| 2024-06-24 | 3.7000 IDR |
| 2023-06-09 | 8.8500 IDR |
| 2022-06-10 | 7.8500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.