Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 496.00 | 500.00 | 494.00 | 498.00 | 448.69 | 6,087,500 |
| 2022-08-08 | 500.00 | 510.00 | 494.00 | 496.00 | 446.89 | 5,445,600 |
| 2022-08-05 | 496.00 | 510.00 | 496.00 | 498.00 | 448.69 | 6,093,400 |
| 2022-08-04 | 490.00 | 505.00 | 488.00 | 496.00 | 446.89 | 7,037,500 |
| 2022-08-03 | 490.00 | 494.00 | 484.00 | 490.00 | 441.49 | 5,760,400 |
| 2022-08-02 | 505.00 | 515.00 | 478.00 | 484.00 | 436.08 | 14,311,400 |
| 2022-08-01 | 478.00 | 505.00 | 478.00 | 498.00 | 448.69 | 11,999,900 |
| 2022-07-29 | 468.00 | 474.00 | 462.00 | 472.00 | 425.27 | 3,159,700 |
| 2022-07-28 | 464.00 | 470.00 | 460.00 | 462.00 | 416.26 | 3,228,000 |
| 2022-07-27 | 464.00 | 468.00 | 462.00 | 462.00 | 416.26 | 3,656,700 |
| 2022-07-26 | 462.00 | 470.00 | 456.00 | 464.00 | 418.06 | 3,827,000 |
| 2022-07-25 | 482.00 | 484.00 | 454.00 | 462.00 | 416.26 | 4,141,400 |
| 2022-07-22 | 470.00 | 490.00 | 470.00 | 482.00 | 434.28 | 6,771,900 |
| 2022-07-21 | 468.00 | 478.00 | 462.00 | 470.00 | 423.47 | 8,563,300 |
| 2022-07-20 | 460.00 | 468.00 | 456.00 | 466.00 | 419.86 | 4,681,700 |
| 2022-07-19 | 450.00 | 470.00 | 450.00 | 456.00 | 410.85 | 3,826,300 |
| 2022-07-18 | 448.00 | 490.00 | 446.00 | 450.00 | 405.45 | 4,034,100 |
| 2022-07-15 | 434.00 | 472.00 | 422.00 | 446.00 | 401.84 | 4,144,500 |
| 2022-07-14 | 440.00 | 440.00 | 430.00 | 434.00 | 391.03 | 391,300 |
| 2022-07-13 | 444.00 | 452.00 | 440.00 | 440.00 | 396.44 | 141,900 |
| 2022-07-12 | 446.00 | 454.00 | 442.00 | 444.00 | 400.04 | 30,400 |
| 2022-07-11 | 444.00 | 458.00 | 442.00 | 444.00 | 400.04 | 3,365,000 |
| 2022-07-08 | 446.00 | 486.00 | 444.00 | 444.00 | 400.04 | 5,762,900 |
| 2022-07-07 | 448.00 | 448.00 | 440.00 | 446.00 | 401.84 | 57,100 |
| 2022-07-06 | 450.00 | 450.00 | 438.00 | 448.00 | 403.64 | 63,600 |
| 2022-07-05 | 444.00 | 462.00 | 438.00 | 450.00 | 405.45 | 1,876,300 |
| 2022-07-04 | 454.00 | 456.00 | 428.00 | 448.00 | 403.64 | 231,700 |
| 2022-07-01 | 450.00 | 454.00 | 446.00 | 454.00 | 409.05 | 2,877,000 |
| 2022-06-30 | 450.00 | 452.00 | 446.00 | 450.00 | 405.45 | 69,700 |
| 2022-06-29 | 456.00 | 458.00 | 448.00 | 450.00 | 405.45 | 26,800 |
| 2022-06-28 | 454.00 | 456.00 | 450.00 | 452.00 | 407.25 | 66,400 |
| 2022-06-27 | 458.00 | 460.00 | 452.00 | 454.00 | 409.05 | 10,288,300 |
| 2022-06-24 | 462.00 | 462.00 | 448.00 | 454.00 | 409.05 | 9,154,300 |
| 2022-06-23 | 464.00 | 464.00 | 452.00 | 454.00 | 409.05 | 10,308,800 |
| 2022-06-22 | 468.00 | 468.00 | 458.00 | 464.00 | 418.06 | 10,483,400 |
| 2022-06-21 | 460.00 | 470.00 | 452.00 | 466.00 | 419.86 | 10,455,000 |
| 2022-06-20 | 448.00 | 460.00 | 440.00 | 458.00 | 412.65 | 6,226,700 |
| 2022-06-17 | 454.00 | 460.00 | 446.00 | 452.00 | 407.25 | 6,791,300 |
| 2022-06-16 | 450.00 | 470.00 | 450.00 | 452.00 | 407.25 | 167,100 |
| 2022-06-15 | 432.00 | 505.00 | 420.00 | 454.00 | 409.05 | 6,394,000 |
| 2022-06-14 | 448.00 | 454.00 | 432.00 | 432.00 | 389.23 | 2,993,800 |
| 2022-06-13 | 466.00 | 466.00 | 436.00 | 448.00 | 403.64 | 3,164,000 |
| 2022-06-10 | 470.00 | 470.00 | 464.00 | 468.00 | 421.66 | 341,300 |
| 2022-06-09 | 480.00 | 484.00 | 468.00 | 470.00 | 416.39 | 832,000 |
| 2022-06-08 | 476.00 | 484.00 | 462.00 | 480.00 | 425.25 | 685,800 |
| 2022-06-07 | 482.00 | 482.00 | 474.00 | 476.00 | 421.71 | 558,500 |
| 2022-06-06 | 476.00 | 482.00 | 476.00 | 478.00 | 423.48 | 226,300 |
| 2022-06-03 | 478.00 | 482.00 | 474.00 | 474.00 | 419.94 | 290,100 |
| 2022-06-02 | 480.00 | 486.00 | 478.00 | 478.00 | 423.48 | 805,200 |
| 2022-05-31 | 478.00 | 482.00 | 476.00 | 480.00 | 425.25 | 202,000 |
| 2022-05-30 | 484.00 | 484.00 | 462.00 | 474.00 | 419.94 | 1,080,300 |
| 2022-05-27 | 486.00 | 488.00 | 474.00 | 480.00 | 425.25 | 1,085,900 |
| 2022-05-25 | 494.00 | 494.00 | 480.00 | 486.00 | 430.57 | 743,900 |
| 2022-05-24 | 492.00 | 494.00 | 482.00 | 492.00 | 435.88 | 3,076,600 |
| 2022-05-23 | 498.00 | 500.00 | 486.00 | 492.00 | 435.88 | 3,284,600 |
| 2022-05-20 | 492.00 | 500.00 | 490.00 | 494.00 | 437.66 | 3,568,000 |
| 2022-05-19 | 505.00 | 505.00 | 486.00 | 490.00 | 434.11 | 4,488,300 |
| 2022-05-18 | 515.00 | 520.00 | 498.00 | 505.00 | 447.40 | 3,669,800 |
| 2022-05-17 | 505.00 | 515.00 | 505.00 | 505.00 | 447.40 | 313,500 |
| 2022-05-13 | 494.00 | 505.00 | 492.00 | 505.00 | 447.40 | 352,000 |
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.