Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 136.00 | 140.00 | 125.00 | 125.00 | 125.00 | 2,971,000 |
| 2026-07-24 | 132.00 | 138.00 | 126.00 | 128.00 | 128.00 | 1,303,300 |
| 2026-07-23 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 2,071,900 |
| 2026-07-22 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 679,000 |
| 2026-07-21 | 130.00 | 134.00 | 126.00 | 129.00 | 129.00 | 1,041,000 |
| 2026-07-20 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 106,700 |
| 2026-07-17 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 284,500 |
| 2026-07-16 | 124.00 | 138.00 | 124.00 | 129.00 | 129.00 | 1,259,700 |
| 2026-07-15 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 665,700 |
| 2026-07-14 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 406,100 |
| 2026-07-13 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 66,200 |
| 2026-07-10 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 95,900 |
| 2026-07-09 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 254,400 |
| 2026-07-08 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 109,800 |
| 2026-07-07 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 305,500 |
| 2026-07-06 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 100,700 |
| 2026-07-03 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 85,900 |
| 2026-07-02 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 68,800 |
| 2026-07-01 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | 53,200 |
| 2026-06-30 | 130.00 | 136.00 | 124.00 | 129.00 | 129.00 | 133,000 |
| 2026-06-29 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 140,000 |
| 2026-06-26 | 135.00 | 136.00 | 128.00 | 133.00 | 133.00 | 103,000 |
| 2026-06-25 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 119,900 |
| 2026-06-24 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 148,300 |
| 2026-06-23 | 134.00 | 137.00 | 130.00 | 133.00 | 133.00 | 108,000 |
| 2026-06-22 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 92,100 |
| 2026-06-19 | 136.00 | 137.00 | 128.00 | 133.00 | 133.00 | 206,400 |
| 2026-06-18 | 128.00 | 138.00 | 126.00 | 135.00 | 135.00 | 509,300 |
| 2026-06-17 | 126.00 | 140.00 | 124.00 | 128.00 | 128.00 | 754,000 |
| 2026-06-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-06-15 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 258,000 |
| 2026-06-12 | 124.00 | 128.00 | 115.00 | 126.00 | 126.00 | 344,700 |
| 2026-06-11 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 184,500 |
| 2026-06-10 | 123.00 | 131.00 | 114.00 | 122.00 | 122.00 | 1,514,400 |
| 2026-06-09 | 112.00 | 123.00 | 107.00 | 121.00 | 121.00 | 1,165,300 |
| 2026-06-08 | 126.00 | 126.00 | 108.00 | 116.00 | 116.00 | 353,100 |
| 2026-06-05 | 124.00 | 130.00 | 119.00 | 120.00 | 120.00 | 232,100 |
| 2026-06-04 | 124.00 | 134.00 | 112.00 | 124.00 | 124.00 | 319,300 |
| 2026-06-03 | 136.00 | 136.00 | 125.00 | 128.00 | 128.00 | 361,300 |
| 2026-06-02 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 101,600 |
| 2026-06-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-29 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | 556,100 |
| 2026-05-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-27 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-26 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 467,500 |
| 2026-05-25 | 131.00 | 140.00 | 131.00 | 137.00 | 137.00 | 2,177,400 |
| 2026-05-22 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | 72,400 |
| 2026-05-21 | 132.00 | 136.00 | 126.00 | 131.00 | 131.00 | 293,500 |
| 2026-05-20 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 163,200 |
| 2026-05-19 | 137.00 | 139.00 | 127.00 | 133.00 | 133.00 | 371,000 |
| 2026-05-18 | 139.00 | 140.00 | 130.00 | 134.00 | 134.00 | 414,200 |
| 2026-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-13 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 255,400 |
| 2026-05-12 | 141.00 | 142.00 | 133.00 | 139.00 | 139.00 | 226,200 |
| 2026-05-11 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | 755,000 |
| 2026-05-08 | 146.00 | 149.00 | 142.00 | 145.00 | 140.10 | 980,900 |
| 2026-05-07 | 145.00 | 148.00 | 143.00 | 146.00 | 141.07 | 713,200 |
| 2026-05-06 | 143.00 | 147.00 | 143.00 | 145.00 | 140.10 | 632,600 |
| 2026-05-05 | 147.00 | 148.00 | 143.00 | 145.00 | 140.10 | 483,800 |
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.