Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 640.00 | 710.00 | 640.00 | 705.00 | 624.59 | 25,188,300 |
| 2021-11-10 | 635.00 | 655.00 | 635.00 | 640.00 | 567.00 | 9,398,900 |
| 2021-11-09 | 620.00 | 650.00 | 620.00 | 635.00 | 562.57 | 9,427,500 |
| 2021-11-08 | 620.00 | 635.00 | 615.00 | 620.00 | 549.28 | 7,812,800 |
| 2021-11-05 | 650.00 | 650.00 | 620.00 | 620.00 | 549.28 | 8,707,600 |
| 2021-11-04 | 640.00 | 665.00 | 640.00 | 645.00 | 571.43 | 10,000,600 |
| 2021-11-03 | 630.00 | 645.00 | 605.00 | 640.00 | 567.00 | 16,267,500 |
| 2021-11-02 | 625.00 | 650.00 | 610.00 | 630.00 | 558.14 | 14,112,300 |
| 2021-11-01 | 645.00 | 650.00 | 620.00 | 625.00 | 553.71 | 9,603,300 |
| 2021-10-29 | 610.00 | 650.00 | 610.00 | 640.00 | 567.00 | 16,165,700 |
| 2021-10-28 | 605.00 | 615.00 | 595.00 | 610.00 | 540.43 | 11,513,100 |
| 2021-10-27 | 640.00 | 640.00 | 590.00 | 605.00 | 536.00 | 13,445,400 |
| 2021-10-26 | 635.00 | 680.00 | 620.00 | 630.00 | 558.14 | 22,076,700 |
| 2021-10-25 | 615.00 | 635.00 | 590.00 | 625.00 | 553.71 | 31,115,900 |
| 2021-10-22 | 600.00 | 620.00 | 585.00 | 610.00 | 540.43 | 21,419,200 |
| 2021-10-21 | 585.00 | 600.00 | 585.00 | 595.00 | 527.14 | 11,108,400 |
| 2021-10-19 | 575.00 | 585.00 | 560.00 | 585.00 | 518.28 | 11,805,500 |
| 2021-10-18 | 565.00 | 590.00 | 555.00 | 575.00 | 509.42 | 11,188,800 |
| 2021-10-15 | 585.00 | 585.00 | 550.00 | 565.00 | 500.56 | 12,520,600 |
| 2021-10-14 | 600.00 | 605.00 | 580.00 | 580.00 | 513.85 | 8,876,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.