Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 174.00 | 176.00 | 170.00 | 173.00 | 160.92 | 208,200 |
| 2024-01-25 | 175.00 | 175.00 | 173.00 | 174.00 | 161.85 | 31,100 |
| 2024-01-24 | 174.00 | 175.00 | 173.00 | 173.00 | 160.92 | 61,600 |
| 2024-01-23 | 177.00 | 178.00 | 172.00 | 175.00 | 162.78 | 285,600 |
| 2024-01-22 | 177.00 | 179.00 | 175.00 | 176.00 | 163.71 | 262,000 |
| 2024-01-19 | 177.00 | 180.00 | 176.00 | 176.00 | 163.71 | 289,100 |
| 2024-01-18 | 177.00 | 178.00 | 175.00 | 177.00 | 164.64 | 116,100 |
| 2024-01-17 | 179.00 | 179.00 | 176.00 | 176.00 | 163.71 | 238,000 |
| 2024-01-16 | 178.00 | 179.00 | 176.00 | 179.00 | 166.50 | 177,300 |
| 2024-01-15 | 177.00 | 177.00 | 177.00 | 177.00 | 164.64 | 0 |
| 2024-01-12 | 179.00 | 179.00 | 177.00 | 177.00 | 164.64 | 132,200 |
| 2024-01-11 | 178.00 | 180.00 | 176.00 | 179.00 | 166.50 | 311,000 |
| 2024-01-10 | 179.00 | 181.00 | 177.00 | 178.00 | 165.57 | 142,500 |
| 2024-01-09 | 178.00 | 181.00 | 177.00 | 178.00 | 165.57 | 531,900 |
| 2024-01-08 | 180.00 | 185.00 | 178.00 | 178.00 | 165.57 | 810,700 |
| 2024-01-05 | 174.00 | 190.00 | 174.00 | 180.00 | 167.43 | 2,485,400 |
| 2024-01-04 | 171.00 | 178.00 | 168.00 | 174.00 | 161.85 | 1,483,200 |
| 2024-01-03 | 170.00 | 173.00 | 168.00 | 172.00 | 159.99 | 431,300 |
| 2024-01-02 | 169.00 | 171.00 | 166.00 | 170.00 | 158.13 | 216,100 |
| 2023-12-29 | 166.00 | 169.00 | 165.00 | 166.00 | 154.41 | 210,400 |
| 2023-12-28 | 165.00 | 180.00 | 163.00 | 166.00 | 154.41 | 648,700 |
| 2023-12-27 | 167.00 | 170.00 | 163.00 | 165.00 | 153.48 | 276,500 |
| 2023-12-22 | 169.00 | 171.00 | 166.00 | 166.00 | 154.41 | 154,500 |
| 2023-12-21 | 172.00 | 174.00 | 167.00 | 170.00 | 158.13 | 144,700 |
| 2023-12-20 | 170.00 | 170.00 | 167.00 | 170.00 | 158.13 | 128,200 |
| 2023-12-19 | 170.00 | 173.00 | 166.00 | 170.00 | 158.13 | 695,300 |
| 2023-12-18 | 172.00 | 177.00 | 169.00 | 170.00 | 158.13 | 414,000 |
| 2023-12-15 | 168.00 | 174.00 | 168.00 | 171.00 | 159.06 | 83,000 |
| 2023-12-14 | 167.00 | 174.00 | 165.00 | 168.00 | 156.27 | 147,000 |
| 2023-12-13 | 168.00 | 171.00 | 165.00 | 169.00 | 157.20 | 221,400 |
| 2023-12-12 | 170.00 | 172.00 | 165.00 | 168.00 | 156.27 | 408,500 |
| 2023-12-11 | 175.00 | 178.00 | 169.00 | 170.00 | 158.13 | 641,800 |
| 2023-12-08 | 179.00 | 179.00 | 175.00 | 176.00 | 163.71 | 107,300 |
| 2023-12-07 | 178.00 | 179.00 | 176.00 | 177.00 | 164.64 | 432,000 |
| 2023-12-06 | 183.00 | 187.00 | 176.00 | 177.00 | 164.64 | 1,256,500 |
| 2023-12-05 | 179.00 | 186.00 | 179.00 | 184.00 | 171.15 | 338,300 |
| 2023-12-04 | 176.00 | 182.00 | 176.00 | 180.00 | 167.43 | 296,600 |
| 2023-12-01 | 179.00 | 179.00 | 176.00 | 176.00 | 163.71 | 507,300 |
| 2023-11-30 | 178.00 | 180.00 | 176.00 | 179.00 | 166.50 | 59,700 |
| 2023-11-29 | 179.00 | 179.00 | 175.00 | 178.00 | 165.57 | 170,700 |
| 2023-11-28 | 172.00 | 180.00 | 172.00 | 179.00 | 166.50 | 84,200 |
| 2023-11-27 | 173.00 | 181.00 | 173.00 | 180.00 | 167.43 | 262,900 |
| 2023-11-24 | 171.00 | 181.00 | 171.00 | 181.00 | 168.36 | 209,900 |
| 2023-11-23 | 172.00 | 180.00 | 172.00 | 179.00 | 166.50 | 745,000 |
| 2023-11-22 | 171.00 | 183.00 | 171.00 | 180.00 | 167.43 | 223,300 |
| 2023-11-21 | 170.00 | 184.00 | 170.00 | 178.00 | 165.57 | 195,100 |
| 2023-11-20 | 172.00 | 180.00 | 172.00 | 179.00 | 166.50 | 101,300 |
| 2023-11-17 | 170.00 | 181.00 | 170.00 | 180.00 | 167.43 | 78,500 |
| 2023-11-16 | 171.00 | 182.00 | 171.00 | 179.00 | 166.50 | 88,900 |
| 2023-11-15 | 170.00 | 183.00 | 170.00 | 180.00 | 167.43 | 105,800 |
| 2023-11-14 | 171.00 | 182.00 | 171.00 | 179.00 | 166.50 | 483,400 |
| 2023-11-13 | 173.00 | 182.00 | 173.00 | 179.00 | 166.50 | 154,700 |
| 2023-11-10 | 179.00 | 190.00 | 177.00 | 181.00 | 168.36 | 748,000 |
| 2023-11-09 | 172.00 | 182.00 | 172.00 | 179.00 | 166.50 | 243,200 |
| 2023-11-08 | 172.00 | 185.00 | 172.00 | 182.00 | 169.29 | 323,200 |
| 2023-11-07 | 170.00 | 187.00 | 170.00 | 182.00 | 169.29 | 435,500 |
| 2023-11-06 | 169.00 | 190.00 | 169.00 | 179.00 | 166.50 | 330,600 |
| 2023-11-03 | 176.00 | 183.00 | 176.00 | 177.00 | 164.64 | 598,500 |
| 2023-11-02 | 176.00 | 189.00 | 174.00 | 175.00 | 162.78 | 1,404,400 |
| 2023-11-01 | 185.00 | 185.00 | 169.00 | 174.00 | 161.85 | 1,705,600 |
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.