Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 146.00 | 146.00 | 142.00 | 145.00 | 134.88 | 751,100 |
| 2024-05-06 | 147.00 | 147.00 | 140.00 | 146.00 | 135.81 | 566,400 |
| 2024-05-03 | 149.00 | 150.00 | 145.00 | 147.00 | 136.74 | 83,300 |
| 2024-05-02 | 150.00 | 150.00 | 146.00 | 146.00 | 135.81 | 129,000 |
| 2024-04-30 | 149.00 | 150.00 | 144.00 | 148.00 | 137.67 | 28,400 |
| 2024-04-29 | 150.00 | 150.00 | 146.00 | 147.00 | 136.74 | 220,200 |
| 2024-04-26 | 145.00 | 150.00 | 145.00 | 147.00 | 136.74 | 87,200 |
| 2024-04-25 | 148.00 | 148.00 | 145.00 | 145.00 | 134.88 | 109,500 |
| 2024-04-24 | 149.00 | 149.00 | 145.00 | 147.00 | 136.74 | 125,000 |
| 2024-04-23 | 146.00 | 147.00 | 142.00 | 147.00 | 136.74 | 154,700 |
| 2024-04-22 | 146.00 | 146.00 | 142.00 | 144.00 | 133.95 | 156,600 |
| 2024-04-19 | 147.00 | 147.00 | 142.00 | 145.00 | 134.88 | 145,800 |
| 2024-04-18 | 148.00 | 149.00 | 146.00 | 148.00 | 137.67 | 40,000 |
| 2024-04-17 | 148.00 | 150.00 | 148.00 | 148.00 | 137.67 | 220,200 |
| 2024-04-16 | 149.00 | 150.00 | 146.00 | 148.00 | 137.67 | 181,600 |
| 2024-04-05 | 149.00 | 149.00 | 146.00 | 149.00 | 138.60 | 53,100 |
| 2024-04-04 | 147.00 | 154.00 | 145.00 | 149.00 | 138.60 | 234,200 |
| 2024-04-03 | 144.00 | 146.00 | 143.00 | 145.00 | 134.88 | 277,600 |
| 2024-04-02 | 150.00 | 152.00 | 142.00 | 145.00 | 134.88 | 1,039,600 |
| 2024-04-01 | 161.00 | 161.00 | 143.00 | 148.00 | 137.67 | 3,212,400 |
| 2024-03-28 | 162.00 | 162.00 | 161.00 | 161.00 | 149.76 | 25,200 |
| 2024-03-27 | 162.00 | 163.00 | 161.00 | 162.00 | 150.69 | 106,300 |
| 2024-03-26 | 164.00 | 164.00 | 164.00 | 164.00 | 152.55 | 0 |
| 2024-03-25 | 164.00 | 164.00 | 164.00 | 164.00 | 152.55 | 0 |
| 2024-03-22 | 163.00 | 164.00 | 162.00 | 164.00 | 152.55 | 115,500 |
| 2024-03-21 | 161.00 | 163.00 | 160.00 | 162.00 | 150.69 | 74,000 |
| 2024-03-20 | 164.00 | 165.00 | 161.00 | 161.00 | 149.76 | 224,400 |
| 2024-03-19 | 161.00 | 167.00 | 159.00 | 162.00 | 150.69 | 397,800 |
| 2024-03-18 | 160.00 | 162.00 | 159.00 | 161.00 | 149.76 | 152,600 |
| 2024-03-15 | 162.00 | 165.00 | 160.00 | 160.00 | 148.83 | 214,300 |
| 2024-03-14 | 160.00 | 162.00 | 157.00 | 162.00 | 150.69 | 310,000 |
| 2024-03-13 | 160.00 | 162.00 | 159.00 | 159.00 | 147.90 | 76,800 |
| 2024-03-08 | 161.00 | 161.00 | 158.00 | 160.00 | 148.83 | 53,800 |
| 2024-03-07 | 160.00 | 161.00 | 160.00 | 160.00 | 148.83 | 150,100 |
| 2024-03-06 | 159.00 | 160.00 | 158.00 | 158.00 | 146.97 | 158,100 |
| 2024-03-05 | 160.00 | 160.00 | 157.00 | 159.00 | 147.90 | 231,200 |
| 2024-03-04 | 158.00 | 163.00 | 158.00 | 160.00 | 148.83 | 94,400 |
| 2024-03-01 | 161.00 | 161.00 | 158.00 | 161.00 | 149.76 | 259,500 |
| 2024-02-29 | 158.00 | 162.00 | 158.00 | 161.00 | 149.76 | 70,800 |
| 2024-02-28 | 160.00 | 161.00 | 157.00 | 158.00 | 146.97 | 234,300 |
| 2024-02-27 | 160.00 | 162.00 | 160.00 | 160.00 | 148.83 | 207,300 |
| 2024-02-26 | 159.00 | 162.00 | 157.00 | 160.00 | 148.83 | 401,400 |
| 2024-02-23 | 160.00 | 160.00 | 157.00 | 157.00 | 146.04 | 104,200 |
| 2024-02-22 | 158.00 | 160.00 | 157.00 | 160.00 | 148.83 | 309,900 |
| 2024-02-21 | 159.00 | 160.00 | 158.00 | 158.00 | 146.97 | 139,500 |
| 2024-02-20 | 162.00 | 162.00 | 158.00 | 160.00 | 148.83 | 317,600 |
| 2024-02-19 | 161.00 | 162.00 | 158.00 | 160.00 | 148.83 | 59,500 |
| 2024-02-16 | 161.00 | 161.00 | 159.00 | 161.00 | 149.76 | 187,700 |
| 2024-02-15 | 158.00 | 161.00 | 158.00 | 160.00 | 148.83 | 135,400 |
| 2024-02-13 | 162.00 | 162.00 | 158.00 | 158.00 | 146.97 | 375,300 |
| 2024-02-12 | 161.00 | 162.00 | 159.00 | 162.00 | 150.69 | 662,200 |
| 2024-02-07 | 164.00 | 166.00 | 161.00 | 162.00 | 150.69 | 388,500 |
| 2024-02-06 | 166.00 | 167.00 | 162.00 | 165.00 | 153.48 | 218,200 |
| 2024-02-05 | 169.00 | 170.00 | 165.00 | 166.00 | 154.41 | 424,500 |
| 2024-02-02 | 165.00 | 168.00 | 165.00 | 167.00 | 155.34 | 90,400 |
| 2024-02-01 | 166.00 | 167.00 | 160.00 | 165.00 | 153.48 | 208,800 |
| 2024-01-31 | 168.00 | 169.00 | 162.00 | 166.00 | 154.41 | 807,900 |
| 2024-01-30 | 169.00 | 171.00 | 167.00 | 168.00 | 156.27 | 83,300 |
| 2024-01-29 | 173.00 | 174.00 | 168.00 | 168.00 | 156.27 | 361,700 |
| 2024-01-26 | 174.00 | 176.00 | 170.00 | 173.00 | 160.92 | 208,200 |
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.