Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 172.00 | 172.00 | 147.00 | 147.00 | 142.03 | 6,573,900 |
| 2026-01-27 | 173.00 | 175.00 | 171.00 | 172.00 | 166.19 | 1,508,000 |
| 2026-01-26 | 172.00 | 176.00 | 170.00 | 173.00 | 167.15 | 1,998,100 |
| 2026-01-23 | 168.00 | 174.00 | 167.00 | 170.00 | 164.26 | 27,522,900 |
| 2026-01-22 | 172.00 | 172.00 | 166.00 | 169.00 | 163.29 | 2,076,000 |
| 2026-01-21 | 176.00 | 177.00 | 170.00 | 170.00 | 164.26 | 1,117,700 |
| 2026-01-20 | 170.00 | 177.00 | 170.00 | 172.00 | 166.19 | 3,878,200 |
| 2026-01-19 | 167.00 | 176.00 | 164.00 | 175.00 | 169.09 | 28,069,100 |
| 2026-01-16 | 167.00 | 167.00 | 167.00 | 167.00 | 161.36 | 0 |
| 2026-01-15 | 167.00 | 168.00 | 163.00 | 167.00 | 161.36 | 1,019,700 |
| 2026-01-14 | 168.00 | 169.00 | 165.00 | 167.00 | 161.36 | 799,900 |
| 2026-01-13 | 176.00 | 177.00 | 165.00 | 166.00 | 160.39 | 5,195,600 |
| 2026-01-12 | 168.00 | 181.00 | 166.00 | 176.00 | 170.05 | 41,196,200 |
| 2026-01-09 | 166.00 | 169.00 | 163.00 | 165.00 | 159.42 | 767,000 |
| 2026-01-08 | 167.00 | 171.00 | 162.00 | 165.00 | 159.42 | 2,171,300 |
| 2026-01-07 | 172.00 | 172.00 | 166.00 | 168.00 | 162.32 | 2,274,100 |
| 2026-01-06 | 163.00 | 175.00 | 160.00 | 172.00 | 166.19 | 29,137,000 |
| 2026-01-05 | 166.00 | 167.00 | 160.00 | 163.00 | 157.49 | 1,321,200 |
| 2026-01-02 | 169.00 | 169.00 | 162.00 | 166.00 | 160.39 | 847,700 |
| 2026-01-01 | 164.00 | 164.00 | 164.00 | 164.00 | 158.46 | 0 |
| 2025-12-31 | 164.00 | 164.00 | 164.00 | 164.00 | 158.46 | 0 |
| 2025-12-30 | 167.00 | 167.00 | 161.00 | 164.00 | 158.46 | 1,221,700 |
| 2025-12-29 | 165.00 | 170.00 | 161.00 | 167.00 | 161.36 | 26,803,700 |
| 2025-12-26 | 160.00 | 160.00 | 160.00 | 160.00 | 154.59 | 0 |
| 2025-12-25 | 160.00 | 160.00 | 160.00 | 160.00 | 154.59 | 0 |
| 2025-12-24 | 159.00 | 164.00 | 158.00 | 160.00 | 154.59 | 563,000 |
| 2025-12-23 | 159.00 | 167.00 | 157.00 | 159.00 | 153.63 | 1,241,800 |
| 2025-12-22 | 160.00 | 162.00 | 157.00 | 158.00 | 152.66 | 738,600 |
| 2025-12-19 | 161.00 | 162.00 | 156.00 | 160.00 | 154.59 | 880,000 |
| 2025-12-18 | 164.00 | 164.00 | 160.00 | 162.00 | 156.53 | 1,285,500 |
| 2025-12-17 | 164.00 | 166.00 | 162.00 | 164.00 | 158.46 | 1,622,900 |
| 2025-12-16 | 170.00 | 170.00 | 163.00 | 166.00 | 160.39 | 710,600 |
| 2025-12-15 | 164.00 | 170.00 | 163.00 | 166.00 | 160.39 | 1,523,600 |
| 2025-12-12 | 162.00 | 170.00 | 161.00 | 164.00 | 158.46 | 1,180,600 |
| 2025-12-11 | 168.00 | 169.00 | 160.00 | 164.00 | 158.46 | 4,715,900 |
| 2025-12-10 | 175.00 | 175.00 | 166.00 | 168.00 | 162.32 | 4,156,100 |
| 2025-12-09 | 181.00 | 181.00 | 172.00 | 174.00 | 168.12 | 5,112,400 |
| 2025-12-08 | 172.00 | 184.00 | 172.00 | 177.00 | 171.02 | 27,014,300 |
| 2025-12-05 | 158.00 | 181.00 | 158.00 | 172.00 | 166.19 | 45,567,500 |
| 2025-12-04 | 161.00 | 164.00 | 158.00 | 158.00 | 152.66 | 3,384,600 |
| 2025-12-03 | 167.00 | 167.00 | 150.00 | 162.00 | 156.53 | 3,028,500 |
| 2025-12-02 | 168.00 | 169.00 | 160.00 | 167.00 | 161.36 | 1,301,100 |
| 2025-12-01 | 169.00 | 180.00 | 166.00 | 168.00 | 162.32 | 28,642,000 |
| 2025-11-28 | 173.00 | 175.00 | 165.00 | 167.00 | 161.36 | 2,071,900 |
| 2025-11-27 | 168.00 | 178.00 | 167.00 | 172.00 | 166.19 | 1,614,400 |
| 2025-11-26 | 174.00 | 175.00 | 168.00 | 168.00 | 162.32 | 2,078,300 |
| 2025-11-25 | 177.00 | 177.00 | 172.00 | 174.00 | 168.12 | 1,401,100 |
| 2025-11-24 | 183.00 | 183.00 | 170.00 | 178.00 | 171.98 | 4,202,300 |
| 2025-11-21 | 180.00 | 181.00 | 174.00 | 178.00 | 171.98 | 2,029,300 |
| 2025-11-20 | 186.00 | 186.00 | 176.00 | 180.00 | 173.92 | 5,769,200 |
| 2025-11-19 | 183.00 | 192.00 | 179.00 | 182.00 | 175.85 | 20,487,200 |
| 2025-11-18 | 192.00 | 197.00 | 175.00 | 181.00 | 174.88 | 25,807,700 |
| 2025-11-17 | 151.00 | 200.00 | 147.00 | 187.00 | 180.68 | 91,310,300 |
| 2025-11-14 | 153.00 | 155.00 | 151.00 | 153.00 | 147.83 | 571,800 |
| 2025-11-13 | 153.00 | 164.00 | 153.00 | 155.00 | 149.76 | 27,830,000 |
| 2025-11-12 | 154.00 | 156.00 | 150.00 | 153.00 | 147.83 | 1,251,000 |
| 2025-11-11 | 155.00 | 156.00 | 153.00 | 154.00 | 148.80 | 2,513,600 |
| 2025-11-10 | 166.00 | 168.00 | 152.00 | 153.00 | 147.83 | 16,101,900 |
| 2025-11-07 | 146.00 | 150.00 | 143.00 | 147.00 | 142.03 | 22,000,200 |
| 2025-11-06 | 146.00 | 167.00 | 141.00 | 145.00 | 140.10 | 50,159,200 |
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.