Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 144.00 | 147.00 | 142.00 | 144.00 | 139.13 | 786,100 |
| 2026-05-01 | 144.00 | 144.00 | 144.00 | 144.00 | 139.13 | 0 |
| 2026-04-30 | 149.00 | 149.00 | 139.00 | 144.00 | 139.13 | 3,135,900 |
| 2026-04-29 | 148.00 | 153.00 | 145.00 | 153.00 | 147.83 | 760,400 |
| 2026-04-28 | 146.00 | 148.00 | 145.00 | 147.00 | 142.03 | 266,500 |
| 2026-04-27 | 146.00 | 149.00 | 145.00 | 147.00 | 142.03 | 296,400 |
| 2026-04-24 | 147.00 | 151.00 | 142.00 | 146.00 | 141.07 | 1,155,200 |
| 2026-04-23 | 154.00 | 154.00 | 145.00 | 147.00 | 142.03 | 874,900 |
| 2026-04-22 | 153.00 | 154.00 | 148.00 | 154.00 | 148.80 | 685,800 |
| 2026-04-21 | 152.00 | 153.00 | 149.00 | 153.00 | 147.83 | 293,100 |
| 2026-04-20 | 151.00 | 156.00 | 149.00 | 153.00 | 147.83 | 1,430,800 |
| 2026-04-17 | 151.00 | 158.00 | 151.00 | 154.00 | 148.80 | 3,597,200 |
| 2026-04-16 | 152.00 | 153.00 | 147.00 | 151.00 | 145.90 | 589,900 |
| 2026-04-15 | 153.00 | 155.00 | 152.00 | 153.00 | 147.83 | 1,943,300 |
| 2026-04-14 | 146.00 | 156.00 | 145.00 | 152.00 | 146.86 | 1,465,500 |
| 2026-04-13 | 142.00 | 147.00 | 142.00 | 146.00 | 141.07 | 520,000 |
| 2026-04-10 | 143.00 | 146.00 | 141.00 | 145.00 | 140.10 | 632,000 |
| 2026-04-09 | 140.00 | 144.00 | 139.00 | 143.00 | 138.17 | 486,100 |
| 2026-04-08 | 142.00 | 142.00 | 134.00 | 141.00 | 136.24 | 806,800 |
| 2026-04-07 | 143.00 | 145.00 | 139.00 | 142.00 | 137.20 | 399,700 |
| 2026-04-06 | 143.00 | 148.00 | 140.00 | 144.00 | 139.13 | 953,900 |
| 2026-04-02 | 147.00 | 147.00 | 143.00 | 144.00 | 139.13 | 392,800 |
| 2026-04-01 | 145.00 | 149.00 | 142.00 | 147.00 | 142.03 | 1,013,000 |
| 2026-03-31 | 151.00 | 155.00 | 142.00 | 144.00 | 139.13 | 2,598,500 |
| 2026-03-30 | 169.00 | 178.00 | 149.00 | 151.00 | 145.90 | 24,647,500 |
| 2026-03-27 | 145.00 | 145.00 | 137.00 | 139.00 | 134.30 | 78,500 |
| 2026-03-26 | 139.00 | 140.00 | 137.00 | 139.00 | 134.30 | 49,000 |
| 2026-03-25 | 139.00 | 139.00 | 133.00 | 139.00 | 134.30 | 143,800 |
| 2026-03-17 | 141.00 | 143.00 | 130.00 | 141.00 | 136.24 | 551,600 |
| 2026-03-16 | 143.00 | 143.00 | 131.00 | 143.00 | 138.17 | 212,900 |
| 2026-03-13 | 147.00 | 147.00 | 133.00 | 144.00 | 139.13 | 337,400 |
| 2026-03-12 | 148.00 | 149.00 | 131.00 | 147.00 | 142.03 | 331,300 |
| 2026-03-11 | 147.00 | 148.00 | 145.00 | 148.00 | 143.00 | 403,900 |
| 2026-03-10 | 144.00 | 149.00 | 144.00 | 145.00 | 140.10 | 245,400 |
| 2026-03-09 | 146.00 | 147.00 | 126.00 | 146.00 | 141.07 | 982,800 |
| 2026-03-06 | 149.00 | 149.00 | 146.00 | 148.00 | 143.00 | 200,800 |
| 2026-03-05 | 150.00 | 150.00 | 145.00 | 149.00 | 143.96 | 384,500 |
| 2026-03-04 | 150.00 | 150.00 | 141.00 | 148.00 | 143.00 | 409,700 |
| 2026-03-03 | 146.00 | 152.00 | 145.00 | 150.00 | 144.93 | 461,700 |
| 2026-03-02 | 152.00 | 152.00 | 135.00 | 146.00 | 141.07 | 1,236,600 |
| 2026-02-27 | 149.00 | 155.00 | 148.00 | 155.00 | 149.76 | 946,500 |
| 2026-02-26 | 155.00 | 156.00 | 150.00 | 154.00 | 148.80 | 818,900 |
| 2026-02-25 | 154.00 | 157.00 | 152.00 | 155.00 | 149.76 | 845,900 |
| 2026-02-24 | 154.00 | 154.00 | 149.00 | 154.00 | 148.80 | 429,300 |
| 2026-02-23 | 153.00 | 158.00 | 149.00 | 154.00 | 148.80 | 755,500 |
| 2026-02-20 | 151.00 | 157.00 | 150.00 | 150.00 | 144.93 | 734,500 |
| 2026-02-19 | 150.00 | 154.00 | 150.00 | 151.00 | 145.90 | 292,500 |
| 2026-02-18 | 153.00 | 153.00 | 148.00 | 150.00 | 144.93 | 828,500 |
| 2026-02-13 | 154.00 | 154.00 | 151.00 | 152.00 | 146.86 | 328,800 |
| 2026-02-12 | 155.00 | 155.00 | 152.00 | 154.00 | 148.80 | 584,700 |
| 2026-02-11 | 151.00 | 154.00 | 151.00 | 154.00 | 148.80 | 543,100 |
| 2026-02-10 | 148.00 | 151.00 | 147.00 | 151.00 | 145.90 | 416,800 |
| 2026-02-09 | 147.00 | 148.00 | 145.00 | 148.00 | 143.00 | 371,900 |
| 2026-02-06 | 151.00 | 151.00 | 143.00 | 147.00 | 142.03 | 518,200 |
| 2026-02-05 | 153.00 | 153.00 | 147.00 | 151.00 | 145.90 | 923,600 |
| 2026-02-04 | 152.00 | 156.00 | 148.00 | 152.00 | 146.86 | 541,700 |
| 2026-02-03 | 147.00 | 152.00 | 143.00 | 152.00 | 146.86 | 864,800 |
| 2026-02-02 | 156.00 | 158.00 | 144.00 | 147.00 | 142.03 | 1,062,500 |
| 2026-01-30 | 151.00 | 160.00 | 149.00 | 155.00 | 149.76 | 1,789,200 |
| 2026-01-29 | 144.00 | 150.00 | 125.00 | 149.00 | 143.96 | 36,462,100 |
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.