Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 292.00 | 296.00 | 290.00 | 296.00 | 266.69 | 135,900 |
| 2023-05-02 | 292.00 | 296.00 | 292.00 | 292.00 | 263.09 | 39,700 |
| 2023-04-28 | 294.00 | 302.00 | 288.00 | 292.00 | 263.09 | 15,800 |
| 2023-04-27 | 298.00 | 300.00 | 288.00 | 296.00 | 266.69 | 44,900 |
| 2023-04-26 | 298.00 | 298.00 | 288.00 | 298.00 | 268.50 | 9,100 |
| 2023-04-18 | 302.00 | 304.00 | 290.00 | 298.00 | 268.50 | 25,600 |
| 2023-04-17 | 302.00 | 302.00 | 296.00 | 298.00 | 268.50 | 8,400 |
| 2023-04-14 | 300.00 | 300.00 | 296.00 | 298.00 | 268.50 | 61,000 |
| 2023-04-13 | 304.00 | 304.00 | 292.00 | 298.00 | 268.50 | 89,200 |
| 2023-04-12 | 300.00 | 304.00 | 290.00 | 300.00 | 270.30 | 65,800 |
| 2023-04-11 | 290.00 | 300.00 | 290.00 | 300.00 | 270.30 | 1,700 |
| 2023-04-10 | 292.00 | 300.00 | 280.00 | 300.00 | 270.30 | 97,100 |
| 2023-04-06 | 304.00 | 304.00 | 298.00 | 300.00 | 270.30 | 9,200 |
| 2023-04-05 | 304.00 | 304.00 | 298.00 | 304.00 | 273.90 | 23,300 |
| 2023-04-04 | 296.00 | 304.00 | 296.00 | 304.00 | 273.90 | 54,600 |
| 2023-04-03 | 310.00 | 310.00 | 298.00 | 300.00 | 270.30 | 1,956,900 |
| 2023-03-31 | 304.00 | 310.00 | 300.00 | 310.00 | 279.31 | 173,900 |
| 2023-03-30 | 306.00 | 312.00 | 306.00 | 306.00 | 275.70 | 15,000 |
| 2023-03-29 | 308.00 | 314.00 | 302.00 | 306.00 | 275.70 | 71,500 |
| 2023-03-28 | 320.00 | 320.00 | 308.00 | 308.00 | 277.51 | 205,400 |
| 2023-03-27 | 296.00 | 322.00 | 290.00 | 310.00 | 279.31 | 511,800 |
| 2023-03-24 | 296.00 | 300.00 | 290.00 | 296.00 | 266.69 | 25,300 |
| 2023-03-21 | 298.00 | 304.00 | 294.00 | 300.00 | 270.30 | 68,400 |
| 2023-03-20 | 296.00 | 304.00 | 296.00 | 298.00 | 268.50 | 7,200 |
| 2023-03-17 | 300.00 | 300.00 | 286.00 | 290.00 | 261.29 | 1,262,400 |
| 2023-03-16 | 292.00 | 300.00 | 286.00 | 286.00 | 257.68 | 133,500 |
| 2023-03-15 | 292.00 | 300.00 | 292.00 | 292.00 | 263.09 | 30,800 |
| 2023-03-14 | 296.00 | 300.00 | 294.00 | 300.00 | 270.30 | 75,300 |
| 2023-03-13 | 304.00 | 306.00 | 284.00 | 304.00 | 273.90 | 147,800 |
| 2023-03-10 | 296.00 | 306.00 | 296.00 | 304.00 | 273.90 | 295,300 |
| 2023-03-09 | 304.00 | 306.00 | 296.00 | 296.00 | 266.69 | 98,000 |
| 2023-03-08 | 300.00 | 306.00 | 298.00 | 300.00 | 270.30 | 233,400 |
| 2023-03-07 | 300.00 | 308.00 | 298.00 | 302.00 | 272.10 | 50,400 |
| 2023-03-06 | 300.00 | 308.00 | 300.00 | 304.00 | 273.90 | 259,100 |
| 2023-03-03 | 308.00 | 308.00 | 296.00 | 304.00 | 273.90 | 91,900 |
| 2023-03-02 | 302.00 | 310.00 | 300.00 | 306.00 | 275.70 | 20,800 |
| 2023-03-01 | 308.00 | 308.00 | 300.00 | 302.00 | 272.10 | 248,900 |
| 2023-02-28 | 302.00 | 316.00 | 300.00 | 308.00 | 277.51 | 54,900 |
| 2023-02-27 | 324.00 | 326.00 | 302.00 | 302.00 | 272.10 | 1,530,200 |
| 2023-02-24 | 322.00 | 324.00 | 314.00 | 324.00 | 291.92 | 131,600 |
| 2023-02-23 | 332.00 | 332.00 | 318.00 | 326.00 | 293.72 | 178,600 |
| 2023-02-22 | 324.00 | 332.00 | 318.00 | 324.00 | 291.92 | 68,400 |
| 2023-02-21 | 324.00 | 324.00 | 320.00 | 324.00 | 291.92 | 123,100 |
| 2023-02-20 | 316.00 | 328.00 | 316.00 | 324.00 | 291.92 | 92,500 |
| 2023-02-17 | 314.00 | 318.00 | 312.00 | 318.00 | 286.52 | 49,200 |
| 2023-02-16 | 314.00 | 322.00 | 312.00 | 314.00 | 282.91 | 46,200 |
| 2023-02-15 | 310.00 | 330.00 | 310.00 | 314.00 | 282.91 | 144,000 |
| 2023-02-14 | 312.00 | 314.00 | 310.00 | 312.00 | 281.11 | 120,100 |
| 2023-02-13 | 314.00 | 316.00 | 310.00 | 312.00 | 281.11 | 130,900 |
| 2023-02-10 | 320.00 | 324.00 | 314.00 | 314.00 | 282.91 | 154,200 |
| 2023-02-09 | 324.00 | 324.00 | 314.00 | 320.00 | 288.32 | 102,300 |
| 2023-02-08 | 338.00 | 338.00 | 322.00 | 322.00 | 290.12 | 412,500 |
| 2023-02-07 | 354.00 | 358.00 | 330.00 | 338.00 | 304.54 | 1,061,800 |
| 2023-02-06 | 320.00 | 368.00 | 318.00 | 354.00 | 318.95 | 2,552,800 |
| 2023-02-03 | 308.00 | 310.00 | 306.00 | 310.00 | 279.31 | 147,400 |
| 2023-02-02 | 304.00 | 308.00 | 304.00 | 306.00 | 275.70 | 159,400 |
| 2023-02-01 | 304.00 | 306.00 | 304.00 | 304.00 | 273.90 | 99,300 |
| 2023-01-31 | 304.00 | 308.00 | 304.00 | 304.00 | 273.90 | 45,500 |
| 2023-01-30 | 306.00 | 306.00 | 304.00 | 306.00 | 275.70 | 68,100 |
| 2023-01-27 | 308.00 | 310.00 | 304.00 | 306.00 | 275.70 | 98,100 |
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.