Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 434.00 | 436.00 | 430.00 | 430.00 | 387.43 | 108,500 |
| 2022-11-01 | 434.00 | 436.00 | 430.00 | 434.00 | 391.03 | 142,900 |
| 2022-10-31 | 436.00 | 436.00 | 432.00 | 434.00 | 391.03 | 90,100 |
| 2022-10-28 | 436.00 | 440.00 | 434.00 | 434.00 | 391.03 | 185,600 |
| 2022-10-27 | 440.00 | 440.00 | 430.00 | 436.00 | 392.83 | 211,800 |
| 2022-10-26 | 442.00 | 442.00 | 436.00 | 438.00 | 394.63 | 90,800 |
| 2022-10-25 | 440.00 | 442.00 | 438.00 | 440.00 | 396.44 | 67,100 |
| 2022-10-24 | 442.00 | 442.00 | 438.00 | 440.00 | 396.44 | 108,700 |
| 2022-10-21 | 442.00 | 442.00 | 438.00 | 442.00 | 398.24 | 53,100 |
| 2022-10-20 | 442.00 | 442.00 | 438.00 | 440.00 | 396.44 | 21,200 |
| 2022-10-19 | 448.00 | 450.00 | 440.00 | 440.00 | 396.44 | 166,400 |
| 2022-10-18 | 456.00 | 456.00 | 446.00 | 448.00 | 403.64 | 482,900 |
| 2022-10-17 | 472.00 | 472.00 | 458.00 | 458.00 | 412.65 | 588,900 |
| 2022-10-14 | 472.00 | 474.00 | 468.00 | 472.00 | 425.27 | 157,100 |
| 2022-10-13 | 462.00 | 472.00 | 460.00 | 472.00 | 425.27 | 447,000 |
| 2022-10-12 | 468.00 | 468.00 | 458.00 | 462.00 | 416.26 | 579,500 |
| 2022-10-11 | 472.00 | 474.00 | 466.00 | 468.00 | 421.66 | 522,800 |
| 2022-10-10 | 476.00 | 476.00 | 470.00 | 472.00 | 425.27 | 415,900 |
| 2022-10-07 | 478.00 | 478.00 | 474.00 | 476.00 | 428.87 | 130,100 |
| 2022-10-06 | 474.00 | 478.00 | 470.00 | 478.00 | 430.67 | 252,100 |
| 2022-10-05 | 474.00 | 478.00 | 472.00 | 474.00 | 427.07 | 300,600 |
| 2022-10-04 | 480.00 | 480.00 | 474.00 | 476.00 | 428.87 | 453,200 |
| 2022-10-03 | 472.00 | 500.00 | 472.00 | 478.00 | 430.67 | 3,640,100 |
| 2022-09-30 | 486.00 | 488.00 | 474.00 | 474.00 | 427.07 | 2,905,700 |
| 2022-09-29 | 490.00 | 490.00 | 484.00 | 488.00 | 439.68 | 1,760,500 |
| 2022-09-28 | 500.00 | 500.00 | 490.00 | 490.00 | 441.49 | 3,753,300 |
| 2022-09-27 | 510.00 | 510.00 | 498.00 | 500.00 | 450.50 | 646,200 |
| 2022-09-26 | 510.00 | 510.00 | 500.00 | 510.00 | 459.51 | 1,626,600 |
| 2022-09-23 | 515.00 | 515.00 | 500.00 | 510.00 | 459.51 | 3,552,000 |
| 2022-09-22 | 505.00 | 515.00 | 496.00 | 515.00 | 464.01 | 5,526,000 |
| 2022-09-21 | 510.00 | 515.00 | 500.00 | 505.00 | 455.00 | 5,323,400 |
| 2022-09-20 | 515.00 | 520.00 | 505.00 | 505.00 | 455.00 | 3,015,500 |
| 2022-09-19 | 530.00 | 530.00 | 515.00 | 515.00 | 464.01 | 4,028,700 |
| 2022-09-16 | 520.00 | 535.00 | 515.00 | 525.00 | 473.02 | 9,731,900 |
| 2022-09-15 | 520.00 | 540.00 | 520.00 | 520.00 | 468.52 | 10,209,100 |
| 2022-09-14 | 525.00 | 535.00 | 520.00 | 520.00 | 468.52 | 1,663,000 |
| 2022-09-13 | 520.00 | 530.00 | 515.00 | 530.00 | 477.53 | 10,574,100 |
| 2022-09-12 | 520.00 | 535.00 | 520.00 | 525.00 | 473.02 | 9,480,700 |
| 2022-09-09 | 515.00 | 530.00 | 515.00 | 520.00 | 468.52 | 6,645,000 |
| 2022-09-08 | 515.00 | 535.00 | 515.00 | 515.00 | 464.01 | 2,068,400 |
| 2022-09-07 | 510.00 | 525.00 | 510.00 | 515.00 | 464.01 | 8,711,300 |
| 2022-09-06 | 505.00 | 530.00 | 505.00 | 510.00 | 459.51 | 7,359,200 |
| 2022-09-05 | 510.00 | 525.00 | 505.00 | 505.00 | 455.00 | 6,561,800 |
| 2022-09-02 | 515.00 | 515.00 | 505.00 | 505.00 | 455.00 | 688,800 |
| 2022-09-01 | 520.00 | 520.00 | 505.00 | 515.00 | 464.01 | 8,531,600 |
| 2022-08-31 | 525.00 | 530.00 | 515.00 | 515.00 | 464.01 | 9,618,400 |
| 2022-08-30 | 520.00 | 535.00 | 520.00 | 520.00 | 468.52 | 9,337,800 |
| 2022-08-29 | 520.00 | 540.00 | 515.00 | 520.00 | 468.52 | 7,220,000 |
| 2022-08-26 | 525.00 | 535.00 | 520.00 | 520.00 | 468.52 | 3,970,700 |
| 2022-08-25 | 510.00 | 525.00 | 510.00 | 525.00 | 473.02 | 9,520,000 |
| 2022-08-24 | 505.00 | 515.00 | 500.00 | 505.00 | 455.00 | 4,582,600 |
| 2022-08-23 | 510.00 | 525.00 | 510.00 | 510.00 | 459.51 | 4,993,700 |
| 2022-08-22 | 515.00 | 525.00 | 505.00 | 510.00 | 459.51 | 7,007,900 |
| 2022-08-19 | 525.00 | 530.00 | 515.00 | 520.00 | 468.52 | 6,010,000 |
| 2022-08-18 | 540.00 | 570.00 | 500.00 | 520.00 | 468.52 | 9,291,300 |
| 2022-08-16 | 520.00 | 530.00 | 515.00 | 515.00 | 464.01 | 4,738,700 |
| 2022-08-15 | 520.00 | 525.00 | 515.00 | 520.00 | 468.52 | 5,779,600 |
| 2022-08-12 | 520.00 | 570.00 | 484.00 | 520.00 | 468.52 | 7,270,200 |
| 2022-08-11 | 505.00 | 520.00 | 466.00 | 520.00 | 468.52 | 9,786,100 |
| 2022-08-10 | 498.00 | 505.00 | 496.00 | 500.00 | 450.50 | 6,636,600 |
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.