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 |
← NewerPage 3 of 3 · 131 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.