Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 244.00 | 280.00 | 244.00 | 250.00 | 232.55 | 548,700 |
| 2023-08-03 | 234.00 | 310.00 | 234.00 | 260.00 | 241.85 | 686,600 |
| 2023-08-02 | 260.00 | 260.00 | 246.00 | 248.00 | 230.69 | 216,800 |
| 2023-08-01 | 260.00 | 268.00 | 252.00 | 260.00 | 241.85 | 127,800 |
| 2023-07-31 | 268.00 | 282.00 | 264.00 | 272.00 | 253.01 | 709,500 |
| 2023-07-28 | 292.00 | 292.00 | 264.00 | 284.00 | 264.17 | 873,400 |
| 2023-07-27 | 308.00 | 330.00 | 292.00 | 292.00 | 271.61 | 2,713,300 |
| 2023-07-26 | 296.00 | 350.00 | 266.00 | 302.00 | 280.92 | 4,968,700 |
| 2023-07-25 | 284.00 | 330.00 | 238.00 | 296.00 | 275.33 | 11,907,800 |
| 2023-07-24 | 216.00 | 270.00 | 216.00 | 270.00 | 251.15 | 12,740,300 |
| 2023-07-21 | 216.00 | 220.00 | 214.00 | 216.00 | 200.92 | 431,200 |
| 2023-07-20 | 218.00 | 218.00 | 214.00 | 216.00 | 200.92 | 99,800 |
| 2023-07-18 | 220.00 | 224.00 | 214.00 | 218.00 | 202.78 | 222,600 |
| 2023-07-17 | 218.00 | 228.00 | 218.00 | 222.00 | 206.50 | 275,200 |
| 2023-07-14 | 218.00 | 222.00 | 218.00 | 220.00 | 204.64 | 23,700 |
| 2023-07-13 | 222.00 | 222.00 | 216.00 | 218.00 | 202.78 | 236,000 |
| 2023-07-12 | 224.00 | 224.00 | 218.00 | 222.00 | 206.50 | 24,000 |
| 2023-07-11 | 224.00 | 226.00 | 222.00 | 222.00 | 206.50 | 82,000 |
| 2023-07-10 | 224.00 | 230.00 | 222.00 | 226.00 | 210.22 | 86,700 |
| 2023-07-07 | 222.00 | 224.00 | 220.00 | 222.00 | 206.50 | 426,400 |
| 2023-07-06 | 226.00 | 226.00 | 220.00 | 222.00 | 206.50 | 66,300 |
| 2023-07-05 | 220.00 | 224.00 | 220.00 | 222.00 | 206.50 | 102,500 |
| 2023-07-04 | 222.00 | 226.00 | 216.00 | 220.00 | 204.64 | 60,100 |
| 2023-07-03 | 220.00 | 222.00 | 214.00 | 218.00 | 202.78 | 182,400 |
| 2023-06-27 | 222.00 | 230.00 | 220.00 | 222.00 | 206.50 | 36,500 |
| 2023-06-26 | 218.00 | 228.00 | 218.00 | 218.00 | 202.78 | 149,200 |
| 2023-06-23 | 224.00 | 224.00 | 216.00 | 218.00 | 202.78 | 293,400 |
| 2023-06-22 | 220.00 | 224.00 | 216.00 | 222.00 | 206.50 | 560,200 |
| 2023-06-21 | 236.00 | 260.00 | 218.00 | 220.00 | 204.64 | 1,664,600 |
| 2023-06-20 | 274.00 | 274.00 | 252.00 | 252.00 | 234.41 | 779,900 |
| 2023-06-19 | 278.00 | 278.00 | 266.00 | 276.00 | 256.73 | 181,600 |
| 2023-06-16 | 272.00 | 280.00 | 270.00 | 276.00 | 256.73 | 191,800 |
| 2023-06-15 | 276.00 | 282.00 | 270.00 | 276.00 | 256.73 | 136,100 |
| 2023-06-14 | 282.00 | 282.00 | 272.00 | 276.00 | 256.73 | 68,100 |
| 2023-06-13 | 286.00 | 286.00 | 278.00 | 278.00 | 258.59 | 114,400 |
| 2023-06-12 | 282.00 | 284.00 | 276.00 | 280.00 | 260.45 | 295,300 |
| 2023-06-09 | 282.00 | 286.00 | 276.00 | 282.00 | 262.31 | 110,500 |
| 2023-06-08 | 288.00 | 292.00 | 282.00 | 282.00 | 254.08 | 145,400 |
| 2023-06-07 | 294.00 | 294.00 | 278.00 | 280.00 | 252.28 | 44,800 |
| 2023-06-06 | 294.00 | 294.00 | 282.00 | 288.00 | 259.49 | 55,400 |
| 2023-06-05 | 282.00 | 290.00 | 280.00 | 282.00 | 254.08 | 42,400 |
| 2023-05-31 | 286.00 | 292.00 | 278.00 | 282.00 | 254.08 | 179,100 |
| 2023-05-30 | 288.00 | 296.00 | 272.00 | 290.00 | 261.29 | 168,000 |
| 2023-05-29 | 294.00 | 294.00 | 286.00 | 292.00 | 263.09 | 74,300 |
| 2023-05-26 | 290.00 | 298.00 | 288.00 | 294.00 | 264.89 | 290,400 |
| 2023-05-25 | 294.00 | 298.00 | 286.00 | 298.00 | 268.50 | 120,000 |
| 2023-05-24 | 292.00 | 300.00 | 290.00 | 298.00 | 268.50 | 97,200 |
| 2023-05-23 | 300.00 | 300.00 | 292.00 | 300.00 | 270.30 | 15,900 |
| 2023-05-22 | 298.00 | 300.00 | 290.00 | 300.00 | 270.30 | 91,300 |
| 2023-05-19 | 290.00 | 300.00 | 290.00 | 298.00 | 268.50 | 55,800 |
| 2023-05-17 | 296.00 | 298.00 | 286.00 | 296.00 | 266.69 | 59,700 |
| 2023-05-16 | 296.00 | 300.00 | 290.00 | 296.00 | 266.69 | 23,800 |
| 2023-05-15 | 288.00 | 300.00 | 288.00 | 296.00 | 266.69 | 55,400 |
| 2023-05-12 | 300.00 | 300.00 | 288.00 | 288.00 | 259.49 | 179,000 |
| 2023-05-11 | 296.00 | 300.00 | 294.00 | 300.00 | 270.30 | 33,400 |
| 2023-05-10 | 298.00 | 300.00 | 294.00 | 296.00 | 266.69 | 522,600 |
| 2023-05-09 | 298.00 | 298.00 | 294.00 | 298.00 | 268.50 | 28,300 |
| 2023-05-08 | 300.00 | 300.00 | 290.00 | 298.00 | 268.50 | 54,000 |
| 2023-05-05 | 296.00 | 300.00 | 288.00 | 300.00 | 270.30 | 146,400 |
| 2023-05-04 | 296.00 | 320.00 | 288.00 | 298.00 | 268.50 | 276,600 |
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.