Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 520.00 | 520.00 | 484.00 | 494.00 | 437.66 | 1,695,700 |
| 2022-05-11 | 510.00 | 530.00 | 500.00 | 520.00 | 460.69 | 6,854,300 |
| 2022-05-10 | 525.00 | 525.00 | 500.00 | 510.00 | 451.83 | 670,800 |
| 2022-05-09 | 540.00 | 540.00 | 525.00 | 525.00 | 465.12 | 323,100 |
| 2022-04-28 | 535.00 | 540.00 | 530.00 | 540.00 | 478.41 | 3,245,900 |
| 2022-04-27 | 545.00 | 545.00 | 525.00 | 535.00 | 473.98 | 1,865,500 |
| 2022-04-26 | 530.00 | 560.00 | 525.00 | 540.00 | 478.41 | 7,337,900 |
| 2022-04-25 | 535.00 | 535.00 | 520.00 | 530.00 | 469.55 | 757,900 |
| 2022-04-22 | 535.00 | 535.00 | 525.00 | 530.00 | 469.55 | 191,600 |
| 2022-04-21 | 540.00 | 545.00 | 530.00 | 535.00 | 473.98 | 430,700 |
| 2022-04-20 | 535.00 | 560.00 | 530.00 | 540.00 | 478.41 | 3,566,600 |
| 2022-04-19 | 540.00 | 540.00 | 525.00 | 535.00 | 473.98 | 1,620,100 |
| 2022-04-18 | 540.00 | 540.00 | 530.00 | 535.00 | 473.98 | 475,000 |
| 2022-04-14 | 540.00 | 540.00 | 530.00 | 535.00 | 473.98 | 562,800 |
| 2022-04-13 | 530.00 | 540.00 | 520.00 | 535.00 | 473.98 | 932,400 |
| 2022-04-12 | 525.00 | 540.00 | 510.00 | 530.00 | 469.55 | 1,217,900 |
| 2022-04-11 | 550.00 | 555.00 | 515.00 | 525.00 | 465.12 | 6,708,400 |
| 2022-04-08 | 565.00 | 575.00 | 535.00 | 550.00 | 487.27 | 3,556,800 |
| 2022-04-07 | 575.00 | 575.00 | 555.00 | 565.00 | 500.56 | 507,800 |
| 2022-04-06 | 580.00 | 585.00 | 560.00 | 570.00 | 504.99 | 1,496,000 |
| 2022-04-05 | 600.00 | 615.00 | 580.00 | 580.00 | 513.85 | 1,638,400 |
| 2022-04-04 | 595.00 | 645.00 | 595.00 | 600.00 | 531.57 | 13,602,500 |
| 2022-04-01 | 605.00 | 610.00 | 595.00 | 600.00 | 531.57 | 2,361,400 |
| 2022-03-31 | 595.00 | 605.00 | 595.00 | 605.00 | 536.00 | 8,345,000 |
| 2022-03-30 | 560.00 | 600.00 | 555.00 | 600.00 | 531.57 | 11,387,800 |
| 2022-03-29 | 600.00 | 605.00 | 565.00 | 565.00 | 500.56 | 2,182,700 |
| 2022-03-28 | 610.00 | 615.00 | 585.00 | 595.00 | 527.14 | 3,667,400 |
| 2022-03-25 | 590.00 | 615.00 | 585.00 | 600.00 | 531.57 | 9,209,100 |
| 2022-03-24 | 615.00 | 620.00 | 590.00 | 590.00 | 522.71 | 4,380,000 |
| 2022-03-23 | 550.00 | 610.00 | 550.00 | 610.00 | 540.43 | 14,020,600 |
| 2022-03-22 | 555.00 | 560.00 | 540.00 | 550.00 | 487.27 | 1,861,100 |
| 2022-03-21 | 550.00 | 560.00 | 545.00 | 555.00 | 491.70 | 5,992,000 |
| 2022-03-18 | 575.00 | 580.00 | 545.00 | 550.00 | 487.27 | 3,127,300 |
| 2022-03-17 | 550.00 | 570.00 | 545.00 | 570.00 | 504.99 | 7,256,800 |
| 2022-03-16 | 550.00 | 550.00 | 540.00 | 545.00 | 482.84 | 553,300 |
| 2022-03-15 | 555.00 | 555.00 | 540.00 | 545.00 | 482.84 | 550,300 |
| 2022-03-14 | 550.00 | 555.00 | 540.00 | 550.00 | 487.27 | 2,866,600 |
| 2022-03-11 | 555.00 | 555.00 | 540.00 | 550.00 | 487.27 | 484,900 |
| 2022-03-10 | 565.00 | 565.00 | 540.00 | 555.00 | 491.70 | 1,319,700 |
| 2022-03-09 | 570.00 | 580.00 | 560.00 | 560.00 | 496.13 | 2,860,500 |
| 2022-03-08 | 600.00 | 615.00 | 570.00 | 570.00 | 504.99 | 4,343,100 |
| 2022-03-07 | 565.00 | 600.00 | 565.00 | 595.00 | 527.14 | 7,354,700 |
| 2022-03-04 | 595.00 | 600.00 | 555.00 | 565.00 | 500.56 | 5,019,900 |
| 2022-03-02 | 615.00 | 620.00 | 595.00 | 595.00 | 527.14 | 3,871,400 |
| 2022-03-01 | 605.00 | 635.00 | 605.00 | 610.00 | 540.43 | 7,780,800 |
| 2022-02-25 | 585.00 | 605.00 | 555.00 | 605.00 | 536.00 | 7,310,600 |
| 2022-02-24 | 635.00 | 645.00 | 595.00 | 595.00 | 527.14 | 7,582,000 |
| 2022-02-23 | 690.00 | 690.00 | 635.00 | 635.00 | 562.57 | 12,061,600 |
| 2022-02-22 | 670.00 | 730.00 | 660.00 | 680.00 | 602.44 | 29,478,400 |
| 2022-02-21 | 645.00 | 670.00 | 635.00 | 650.00 | 575.86 | 15,723,300 |
| 2022-02-18 | 585.00 | 635.00 | 575.00 | 635.00 | 562.57 | 10,503,100 |
| 2022-02-17 | 590.00 | 595.00 | 570.00 | 585.00 | 518.28 | 11,717,500 |
| 2022-02-16 | 510.00 | 580.00 | 510.00 | 580.00 | 513.85 | 21,326,400 |
| 2022-02-15 | 505.00 | 510.00 | 500.00 | 510.00 | 451.83 | 6,583,100 |
| 2022-02-14 | 515.00 | 525.00 | 500.00 | 505.00 | 447.40 | 6,182,200 |
| 2022-02-11 | 510.00 | 515.00 | 505.00 | 515.00 | 456.26 | 6,673,000 |
| 2022-02-10 | 515.00 | 515.00 | 505.00 | 510.00 | 451.83 | 564,500 |
| 2022-02-09 | 515.00 | 515.00 | 505.00 | 510.00 | 451.83 | 7,481,600 |
| 2022-02-08 | 510.00 | 535.00 | 505.00 | 510.00 | 451.83 | 9,694,600 |
| 2022-02-07 | 510.00 | 515.00 | 505.00 | 510.00 | 451.83 | 5,865,900 |
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.