Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 304.00 | 308.00 | 302.00 | 304.00 | 273.90 | 72,500 |
| 2023-01-25 | 308.00 | 308.00 | 302.00 | 304.00 | 273.90 | 85,400 |
| 2023-01-24 | 306.00 | 310.00 | 300.00 | 304.00 | 273.90 | 131,600 |
| 2023-01-20 | 310.00 | 310.00 | 306.00 | 306.00 | 275.70 | 86,100 |
| 2023-01-19 | 308.00 | 308.00 | 306.00 | 308.00 | 277.51 | 53,500 |
| 2023-01-18 | 318.00 | 318.00 | 308.00 | 308.00 | 277.51 | 154,300 |
| 2023-01-17 | 310.00 | 320.00 | 308.00 | 310.00 | 279.31 | 1,137,200 |
| 2023-01-16 | 312.00 | 312.00 | 306.00 | 308.00 | 277.51 | 67,200 |
| 2023-01-13 | 300.00 | 320.00 | 298.00 | 308.00 | 277.51 | 203,000 |
| 2023-01-12 | 300.00 | 302.00 | 298.00 | 300.00 | 270.30 | 187,100 |
| 2023-01-11 | 306.00 | 306.00 | 300.00 | 302.00 | 272.10 | 68,700 |
| 2023-01-10 | 312.00 | 312.00 | 304.00 | 304.00 | 273.90 | 58,500 |
| 2023-01-09 | 308.00 | 312.00 | 306.00 | 310.00 | 279.31 | 104,200 |
| 2023-01-06 | 310.00 | 312.00 | 306.00 | 310.00 | 279.31 | 106,100 |
| 2023-01-05 | 316.00 | 316.00 | 310.00 | 312.00 | 281.11 | 231,100 |
| 2023-01-04 | 326.00 | 338.00 | 314.00 | 314.00 | 282.91 | 1,016,700 |
| 2023-01-03 | 334.00 | 336.00 | 324.00 | 324.00 | 291.92 | 321,900 |
| 2023-01-02 | 322.00 | 336.00 | 322.00 | 332.00 | 299.13 | 425,700 |
| 2022-12-30 | 318.00 | 324.00 | 302.00 | 320.00 | 288.32 | 1,154,200 |
| 2022-12-29 | 324.00 | 326.00 | 316.00 | 320.00 | 288.32 | 308,400 |
| 2022-12-28 | 340.00 | 340.00 | 324.00 | 324.00 | 291.92 | 473,100 |
| 2022-12-27 | 350.00 | 354.00 | 338.00 | 340.00 | 306.34 | 432,000 |
| 2022-12-26 | 368.00 | 370.00 | 350.00 | 352.00 | 317.15 | 755,600 |
| 2022-12-23 | 388.00 | 388.00 | 366.00 | 368.00 | 331.56 | 549,100 |
| 2022-12-22 | 380.00 | 390.00 | 376.00 | 380.00 | 342.38 | 245,700 |
| 2022-12-21 | 384.00 | 386.00 | 380.00 | 380.00 | 342.38 | 168,700 |
| 2022-12-20 | 388.00 | 390.00 | 384.00 | 384.00 | 345.98 | 213,700 |
| 2022-12-19 | 390.00 | 390.00 | 386.00 | 388.00 | 349.58 | 52,500 |
| 2022-12-16 | 390.00 | 392.00 | 386.00 | 390.00 | 351.39 | 64,100 |
| 2022-12-15 | 400.00 | 406.00 | 390.00 | 390.00 | 351.39 | 433,300 |
| 2022-12-14 | 398.00 | 410.00 | 390.00 | 402.00 | 362.20 | 500,500 |
| 2022-12-13 | 392.00 | 398.00 | 390.00 | 398.00 | 358.59 | 270,900 |
| 2022-12-12 | 400.00 | 404.00 | 390.00 | 394.00 | 354.99 | 231,100 |
| 2022-12-09 | 408.00 | 410.00 | 398.00 | 398.00 | 358.59 | 256,500 |
| 2022-12-08 | 410.00 | 414.00 | 394.00 | 408.00 | 367.60 | 700,600 |
| 2022-12-07 | 416.00 | 416.00 | 408.00 | 412.00 | 371.21 | 352,000 |
| 2022-12-06 | 424.00 | 428.00 | 418.00 | 418.00 | 376.61 | 267,000 |
| 2022-12-05 | 428.00 | 428.00 | 418.00 | 424.00 | 382.02 | 691,600 |
| 2022-12-02 | 424.00 | 428.00 | 412.00 | 424.00 | 382.02 | 442,400 |
| 2022-12-01 | 428.00 | 428.00 | 424.00 | 426.00 | 383.82 | 92,700 |
| 2022-11-30 | 426.00 | 430.00 | 426.00 | 428.00 | 385.62 | 129,800 |
| 2022-11-29 | 430.00 | 430.00 | 424.00 | 428.00 | 385.62 | 72,000 |
| 2022-11-28 | 428.00 | 430.00 | 424.00 | 430.00 | 387.43 | 149,600 |
| 2022-11-25 | 428.00 | 430.00 | 424.00 | 428.00 | 385.62 | 39,600 |
| 2022-11-24 | 428.00 | 428.00 | 422.00 | 428.00 | 385.62 | 168,000 |
| 2022-11-23 | 422.00 | 428.00 | 420.00 | 424.00 | 382.02 | 118,200 |
| 2022-11-22 | 426.00 | 436.00 | 422.00 | 422.00 | 380.22 | 362,500 |
| 2022-11-21 | 426.00 | 428.00 | 424.00 | 424.00 | 382.02 | 72,700 |
| 2022-11-18 | 432.00 | 434.00 | 426.00 | 426.00 | 383.82 | 162,200 |
| 2022-11-17 | 430.00 | 444.00 | 428.00 | 432.00 | 389.23 | 666,400 |
| 2022-11-16 | 424.00 | 438.00 | 420.00 | 428.00 | 385.62 | 845,800 |
| 2022-11-15 | 404.00 | 444.00 | 404.00 | 422.00 | 380.22 | 796,100 |
| 2022-11-14 | 410.00 | 412.00 | 398.00 | 404.00 | 364.00 | 649,100 |
| 2022-11-11 | 414.00 | 414.00 | 402.00 | 406.00 | 365.80 | 437,300 |
| 2022-11-10 | 408.00 | 416.00 | 402.00 | 412.00 | 371.21 | 394,100 |
| 2022-11-09 | 414.00 | 418.00 | 408.00 | 408.00 | 367.60 | 288,000 |
| 2022-11-08 | 416.00 | 416.00 | 408.00 | 412.00 | 371.21 | 231,900 |
| 2022-11-07 | 422.00 | 422.00 | 416.00 | 416.00 | 374.81 | 160,300 |
| 2022-11-04 | 424.00 | 428.00 | 422.00 | 422.00 | 380.22 | 100,400 |
| 2022-11-03 | 430.00 | 434.00 | 420.00 | 424.00 | 382.02 | 503,400 |
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.