Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 190.00 | 204.00 | 174.00 | 179.00 | 166.50 | 8,010,900 |
| 2023-10-30 | 187.00 | 191.00 | 187.00 | 187.00 | 173.94 | 121,400 |
| 2023-10-27 | 190.00 | 191.00 | 186.00 | 187.00 | 173.94 | 99,900 |
| 2023-10-26 | 193.00 | 194.00 | 190.00 | 190.00 | 176.73 | 76,600 |
| 2023-10-25 | 191.00 | 194.00 | 190.00 | 193.00 | 179.53 | 216,100 |
| 2023-10-24 | 185.00 | 191.00 | 183.00 | 190.00 | 176.73 | 110,900 |
| 2023-10-23 | 193.00 | 193.00 | 180.00 | 185.00 | 172.08 | 496,100 |
| 2023-10-20 | 194.00 | 194.00 | 188.00 | 192.00 | 178.60 | 472,800 |
| 2023-10-19 | 195.00 | 195.00 | 191.00 | 194.00 | 180.46 | 343,000 |
| 2023-10-18 | 197.00 | 197.00 | 192.00 | 193.00 | 179.53 | 897,600 |
| 2023-10-17 | 196.00 | 202.00 | 193.00 | 197.00 | 183.25 | 567,700 |
| 2023-10-16 | 194.00 | 200.00 | 192.00 | 195.00 | 181.39 | 1,857,800 |
| 2023-10-13 | 195.00 | 198.00 | 191.00 | 192.00 | 178.60 | 346,700 |
| 2023-10-12 | 199.00 | 202.00 | 194.00 | 195.00 | 181.39 | 1,070,300 |
| 2023-10-11 | 210.00 | 222.00 | 195.00 | 199.00 | 185.11 | 4,344,700 |
| 2023-10-10 | 199.00 | 210.00 | 199.00 | 210.00 | 195.34 | 309,300 |
| 2023-10-09 | 202.00 | 214.00 | 200.00 | 210.00 | 195.34 | 285,000 |
| 2023-10-06 | 204.00 | 214.00 | 204.00 | 214.00 | 199.06 | 293,500 |
| 2023-10-05 | 193.00 | 206.00 | 193.00 | 206.00 | 191.62 | 120,300 |
| 2023-10-04 | 194.00 | 204.00 | 194.00 | 200.00 | 186.04 | 497,500 |
| 2023-10-03 | 195.00 | 206.00 | 195.00 | 200.00 | 186.04 | 1,595,200 |
| 2023-10-02 | 220.00 | 220.00 | 199.00 | 202.00 | 187.90 | 284,000 |
| 2023-09-29 | 206.00 | 208.00 | 200.00 | 202.00 | 187.90 | 317,800 |
| 2023-09-27 | 208.00 | 210.00 | 204.00 | 204.00 | 189.76 | 110,000 |
| 2023-09-26 | 218.00 | 218.00 | 200.00 | 208.00 | 193.48 | 1,901,500 |
| 2023-09-25 | 220.00 | 226.00 | 208.00 | 216.00 | 200.92 | 239,500 |
| 2023-09-22 | 222.00 | 222.00 | 212.00 | 220.00 | 204.64 | 102,000 |
| 2023-09-21 | 212.00 | 230.00 | 212.00 | 222.00 | 206.50 | 183,800 |
| 2023-09-20 | 224.00 | 224.00 | 212.00 | 212.00 | 197.20 | 116,900 |
| 2023-09-19 | 224.00 | 224.00 | 218.00 | 222.00 | 206.50 | 56,400 |
| 2023-09-18 | 222.00 | 228.00 | 214.00 | 224.00 | 208.36 | 78,500 |
| 2023-09-15 | 222.00 | 222.00 | 220.00 | 222.00 | 206.50 | 35,300 |
| 2023-09-14 | 224.00 | 224.00 | 210.00 | 220.00 | 204.64 | 612,600 |
| 2023-09-13 | 224.00 | 230.00 | 218.00 | 220.00 | 204.64 | 177,200 |
| 2023-09-12 | 230.00 | 230.00 | 220.00 | 222.00 | 206.50 | 62,500 |
| 2023-09-11 | 230.00 | 230.00 | 220.00 | 222.00 | 206.50 | 216,300 |
| 2023-09-08 | 238.00 | 238.00 | 224.00 | 228.00 | 212.08 | 159,400 |
| 2023-09-07 | 234.00 | 234.00 | 224.00 | 228.00 | 212.08 | 158,800 |
| 2023-09-06 | 234.00 | 234.00 | 226.00 | 230.00 | 213.94 | 157,900 |
| 2023-09-05 | 234.00 | 260.00 | 230.00 | 232.00 | 215.80 | 385,200 |
| 2023-09-04 | 232.00 | 232.00 | 224.00 | 230.00 | 213.94 | 142,900 |
| 2023-09-01 | 236.00 | 238.00 | 224.00 | 232.00 | 215.80 | 60,600 |
| 2023-08-31 | 214.00 | 232.00 | 214.00 | 230.00 | 213.94 | 70,200 |
| 2023-08-30 | 232.00 | 236.00 | 220.00 | 230.00 | 213.94 | 135,100 |
| 2023-08-29 | 236.00 | 236.00 | 228.00 | 232.00 | 215.80 | 57,200 |
| 2023-08-28 | 234.00 | 246.00 | 232.00 | 234.00 | 217.66 | 39,500 |
| 2023-08-25 | 232.00 | 234.00 | 232.00 | 234.00 | 217.66 | 49,000 |
| 2023-08-24 | 238.00 | 240.00 | 228.00 | 232.00 | 215.80 | 130,200 |
| 2023-08-23 | 228.00 | 258.00 | 228.00 | 238.00 | 221.38 | 546,100 |
| 2023-08-22 | 232.00 | 232.00 | 224.00 | 228.00 | 212.08 | 264,900 |
| 2023-08-21 | 230.00 | 240.00 | 230.00 | 232.00 | 215.80 | 247,700 |
| 2023-08-18 | 242.00 | 242.00 | 230.00 | 230.00 | 213.94 | 185,500 |
| 2023-08-16 | 232.00 | 260.00 | 232.00 | 242.00 | 225.10 | 517,500 |
| 2023-08-15 | 230.00 | 270.00 | 212.00 | 238.00 | 221.38 | 1,607,300 |
| 2023-08-14 | 236.00 | 236.00 | 210.00 | 216.00 | 200.92 | 808,500 |
| 2023-08-11 | 234.00 | 234.00 | 199.00 | 220.00 | 204.64 | 460,400 |
| 2023-08-10 | 250.00 | 250.00 | 210.00 | 214.00 | 199.06 | 3,430,000 |
| 2023-08-09 | 242.00 | 252.00 | 240.00 | 246.00 | 228.83 | 265,300 |
| 2023-08-08 | 232.00 | 292.00 | 232.00 | 246.00 | 228.83 | 529,800 |
| 2023-08-07 | 236.00 | 256.00 | 236.00 | 246.00 | 228.83 | 237,700 |
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.