Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 505.00 | 525.00 | 500.00 | 510.00 | 451.83 | 7,126,800 |
| 2022-02-03 | 520.00 | 525.00 | 505.00 | 510.00 | 451.83 | 1,079,900 |
| 2022-02-02 | 498.00 | 535.00 | 498.00 | 520.00 | 460.69 | 12,583,100 |
| 2022-01-31 | 500.00 | 505.00 | 496.00 | 498.00 | 441.20 | 8,571,400 |
| 2022-01-28 | 500.00 | 505.00 | 498.00 | 500.00 | 442.97 | 8,172,900 |
| 2022-01-27 | 500.00 | 520.00 | 496.00 | 500.00 | 442.97 | 9,582,200 |
| 2022-01-26 | 520.00 | 525.00 | 500.00 | 500.00 | 442.97 | 7,754,100 |
| 2022-01-25 | 505.00 | 520.00 | 500.00 | 510.00 | 451.83 | 10,259,900 |
| 2022-01-24 | 510.00 | 510.00 | 500.00 | 505.00 | 447.40 | 2,127,700 |
| 2022-01-21 | 510.00 | 520.00 | 505.00 | 510.00 | 451.83 | 8,992,400 |
| 2022-01-20 | 505.00 | 510.00 | 500.00 | 510.00 | 451.83 | 8,666,100 |
| 2022-01-19 | 505.00 | 515.00 | 500.00 | 505.00 | 447.40 | 9,029,700 |
| 2022-01-18 | 525.00 | 530.00 | 500.00 | 505.00 | 447.40 | 7,359,200 |
| 2022-01-17 | 520.00 | 530.00 | 520.00 | 525.00 | 465.12 | 10,490,100 |
| 2022-01-14 | 530.00 | 535.00 | 520.00 | 520.00 | 460.69 | 7,617,600 |
| 2022-01-13 | 515.00 | 545.00 | 505.00 | 530.00 | 469.55 | 9,970,400 |
| 2022-01-12 | 500.00 | 520.00 | 500.00 | 515.00 | 456.26 | 11,206,000 |
| 2022-01-11 | 515.00 | 525.00 | 500.00 | 500.00 | 442.97 | 9,319,400 |
| 2022-01-10 | 525.00 | 525.00 | 515.00 | 520.00 | 460.69 | 7,685,100 |
| 2022-01-07 | 525.00 | 550.00 | 520.00 | 525.00 | 465.12 | 9,767,900 |
| 2022-01-06 | 525.00 | 530.00 | 520.00 | 525.00 | 465.12 | 7,077,500 |
| 2022-01-05 | 525.00 | 530.00 | 515.00 | 525.00 | 465.12 | 7,020,200 |
| 2022-01-04 | 525.00 | 530.00 | 515.00 | 525.00 | 465.12 | 9,041,600 |
| 2022-01-03 | 525.00 | 540.00 | 515.00 | 520.00 | 460.69 | 7,735,000 |
| 2021-12-30 | 530.00 | 550.00 | 520.00 | 525.00 | 465.12 | 7,223,700 |
| 2021-12-29 | 525.00 | 550.00 | 520.00 | 530.00 | 469.55 | 9,187,600 |
| 2021-12-28 | 530.00 | 535.00 | 520.00 | 525.00 | 465.12 | 6,910,200 |
| 2021-12-27 | 510.00 | 535.00 | 510.00 | 525.00 | 465.12 | 7,855,500 |
| 2021-12-24 | 560.00 | 560.00 | 520.00 | 525.00 | 465.12 | 9,108,800 |
| 2021-12-23 | 560.00 | 570.00 | 545.00 | 550.00 | 487.27 | 26,447,900 |
| 2021-12-22 | 520.00 | 555.00 | 520.00 | 550.00 | 487.27 | 26,258,300 |
| 2021-12-21 | 530.00 | 550.00 | 510.00 | 520.00 | 460.69 | 12,749,400 |
| 2021-12-20 | 530.00 | 535.00 | 510.00 | 530.00 | 469.55 | 8,289,100 |
| 2021-12-17 | 525.00 | 530.00 | 520.00 | 530.00 | 469.55 | 9,671,600 |
| 2021-12-16 | 555.00 | 565.00 | 515.00 | 525.00 | 465.12 | 11,117,300 |
| 2021-12-15 | 555.00 | 565.00 | 540.00 | 550.00 | 487.27 | 7,362,300 |
| 2021-12-14 | 595.00 | 610.00 | 555.00 | 555.00 | 491.70 | 15,665,500 |
| 2021-12-13 | 630.00 | 645.00 | 590.00 | 595.00 | 527.14 | 10,278,700 |
| 2021-12-10 | 650.00 | 670.00 | 630.00 | 630.00 | 558.14 | 8,603,800 |
| 2021-12-09 | 645.00 | 660.00 | 645.00 | 645.00 | 571.43 | 5,419,800 |
| 2021-12-08 | 620.00 | 655.00 | 610.00 | 645.00 | 571.43 | 16,604,300 |
| 2021-12-07 | 615.00 | 625.00 | 610.00 | 615.00 | 544.86 | 8,743,300 |
| 2021-12-06 | 590.00 | 610.00 | 575.00 | 610.00 | 540.43 | 11,431,000 |
| 2021-12-03 | 595.00 | 610.00 | 575.00 | 590.00 | 522.71 | 7,514,100 |
| 2021-12-02 | 560.00 | 605.00 | 555.00 | 595.00 | 527.14 | 15,058,600 |
| 2021-12-01 | 560.00 | 570.00 | 555.00 | 560.00 | 496.13 | 7,831,600 |
| 2021-11-30 | 545.00 | 585.00 | 545.00 | 560.00 | 496.13 | 7,568,100 |
| 2021-11-29 | 555.00 | 560.00 | 540.00 | 545.00 | 482.84 | 9,247,800 |
| 2021-11-26 | 560.00 | 575.00 | 550.00 | 555.00 | 491.70 | 8,900,600 |
| 2021-11-25 | 575.00 | 580.00 | 560.00 | 560.00 | 496.13 | 5,545,200 |
| 2021-11-24 | 570.00 | 580.00 | 565.00 | 575.00 | 509.42 | 7,803,100 |
| 2021-11-23 | 575.00 | 580.00 | 560.00 | 570.00 | 504.99 | 7,555,100 |
| 2021-11-22 | 565.00 | 580.00 | 565.00 | 575.00 | 509.42 | 7,221,700 |
| 2021-11-19 | 580.00 | 580.00 | 560.00 | 565.00 | 500.56 | 7,308,900 |
| 2021-11-18 | 600.00 | 600.00 | 560.00 | 580.00 | 513.85 | 7,417,100 |
| 2021-11-17 | 620.00 | 625.00 | 580.00 | 585.00 | 518.28 | 11,091,300 |
| 2021-11-16 | 655.00 | 660.00 | 610.00 | 620.00 | 549.28 | 9,903,300 |
| 2021-11-15 | 685.00 | 695.00 | 650.00 | 655.00 | 580.29 | 8,588,100 |
| 2021-11-12 | 705.00 | 715.00 | 680.00 | 685.00 | 606.87 | 11,998,300 |
| 2021-11-11 | 640.00 | 710.00 | 640.00 | 705.00 | 624.59 | 25,188,300 |
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.