Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 141.00 | 167.00 | 138.00 | 146.00 | 141.07 | 63,052,700 |
| 2025-11-04 | 143.00 | 144.00 | 141.00 | 142.00 | 137.20 | 240,800 |
| 2025-11-03 | 147.00 | 147.00 | 143.00 | 143.00 | 138.17 | 293,400 |
| 2025-10-31 | 147.00 | 148.00 | 142.00 | 145.00 | 140.10 | 1,016,000 |
| 2025-10-30 | 145.00 | 147.00 | 141.00 | 147.00 | 142.03 | 737,200 |
| 2025-10-29 | 146.00 | 146.00 | 141.00 | 145.00 | 140.10 | 281,500 |
| 2025-10-28 | 138.00 | 147.00 | 132.00 | 146.00 | 141.07 | 1,719,700 |
| 2025-10-27 | 144.00 | 145.00 | 135.00 | 139.00 | 134.30 | 1,108,000 |
| 2025-10-24 | 145.00 | 147.00 | 142.00 | 144.00 | 139.13 | 295,200 |
| 2025-10-23 | 146.00 | 146.00 | 143.00 | 146.00 | 141.07 | 719,900 |
| 2025-10-22 | 146.00 | 147.00 | 143.00 | 146.00 | 141.07 | 933,500 |
| 2025-10-21 | 140.00 | 148.00 | 139.00 | 147.00 | 142.03 | 1,717,300 |
| 2025-10-20 | 136.00 | 140.00 | 129.00 | 140.00 | 135.27 | 488,300 |
| 2025-10-17 | 141.00 | 141.00 | 133.00 | 137.00 | 132.37 | 653,600 |
| 2025-10-16 | 138.00 | 141.00 | 137.00 | 140.00 | 135.27 | 496,600 |
| 2025-10-15 | 144.00 | 145.00 | 139.00 | 140.00 | 135.27 | 406,000 |
| 2025-10-14 | 146.00 | 147.00 | 139.00 | 144.00 | 139.13 | 916,200 |
| 2025-10-13 | 148.00 | 148.00 | 142.00 | 146.00 | 141.07 | 1,385,900 |
| 2025-10-10 | 144.00 | 149.00 | 144.00 | 147.00 | 142.03 | 877,100 |
| 2025-10-09 | 146.00 | 149.00 | 142.00 | 146.00 | 141.07 | 1,001,100 |
| 2025-10-08 | 150.00 | 150.00 | 141.00 | 146.00 | 141.07 | 3,387,300 |
| 2025-10-07 | 151.00 | 153.00 | 146.00 | 150.00 | 144.93 | 1,430,100 |
| 2025-10-06 | 152.00 | 153.00 | 148.00 | 151.00 | 145.90 | 2,117,000 |
| 2025-10-03 | 152.00 | 156.00 | 150.00 | 153.00 | 147.83 | 1,385,400 |
| 2025-10-02 | 154.00 | 155.00 | 151.00 | 152.00 | 146.86 | 1,677,500 |
| 2025-10-01 | 154.00 | 158.00 | 150.00 | 154.00 | 148.80 | 3,533,900 |
| 2025-09-30 | 161.00 | 161.00 | 154.00 | 156.00 | 150.73 | 3,851,500 |
| 2025-09-29 | 155.00 | 172.00 | 155.00 | 158.00 | 152.66 | 26,454,500 |
| 2025-09-26 | 150.00 | 160.00 | 149.00 | 152.00 | 146.86 | 6,894,900 |
| 2025-09-25 | 151.00 | 153.00 | 148.00 | 149.00 | 143.96 | 1,235,000 |
| 2025-09-24 | 148.00 | 156.00 | 144.00 | 150.00 | 144.93 | 4,928,300 |
| 2025-09-23 | 147.00 | 148.00 | 143.00 | 143.00 | 138.17 | 840,100 |
| 2025-09-22 | 148.00 | 148.00 | 142.00 | 147.00 | 142.03 | 490,000 |
| 2025-09-19 | 146.00 | 154.00 | 145.00 | 145.00 | 140.10 | 863,600 |
| 2025-09-18 | 149.00 | 149.00 | 143.00 | 145.00 | 140.10 | 1,109,100 |
| 2025-09-17 | 149.00 | 151.00 | 146.00 | 149.00 | 143.96 | 981,900 |
| 2025-09-16 | 147.00 | 152.00 | 147.00 | 149.00 | 143.96 | 495,300 |
| 2025-09-15 | 148.00 | 153.00 | 147.00 | 148.00 | 143.00 | 2,148,200 |
| 2025-09-12 | 146.00 | 155.00 | 141.00 | 149.00 | 143.96 | 4,796,800 |
| 2025-09-11 | 145.00 | 163.00 | 140.00 | 147.00 | 142.03 | 11,058,700 |
| 2025-09-10 | 145.00 | 149.00 | 140.00 | 140.00 | 135.27 | 1,497,700 |
| 2025-09-09 | 149.00 | 153.00 | 141.00 | 145.00 | 140.10 | 1,489,800 |
| 2025-09-08 | 157.00 | 158.00 | 145.00 | 150.00 | 144.93 | 2,158,000 |
| 2025-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 149.76 | 0 |
| 2025-09-04 | 158.00 | 162.00 | 154.00 | 155.00 | 149.76 | 3,224,100 |
| 2025-09-03 | 159.00 | 162.00 | 153.00 | 154.00 | 148.80 | 2,244,500 |
| 2025-09-02 | 144.00 | 164.00 | 144.00 | 157.00 | 151.69 | 8,921,700 |
| 2025-09-01 | 141.00 | 151.00 | 131.00 | 144.00 | 139.13 | 4,685,100 |
| 2025-08-29 | 155.00 | 155.00 | 140.00 | 142.00 | 137.20 | 4,558,900 |
| 2025-08-28 | 158.00 | 160.00 | 155.00 | 156.00 | 150.73 | 1,699,800 |
| 2025-08-27 | 160.00 | 162.00 | 157.00 | 157.00 | 151.69 | 2,549,200 |
| 2025-08-26 | 159.00 | 163.00 | 158.00 | 159.00 | 153.63 | 3,654,600 |
| 2025-08-25 | 157.00 | 194.00 | 153.00 | 158.00 | 152.66 | 105,978,200 |
| 2025-08-22 | 156.00 | 160.00 | 152.00 | 157.00 | 151.69 | 4,346,800 |
| 2025-08-21 | 163.00 | 178.00 | 151.00 | 156.00 | 150.73 | 45,588,500 |
| 2025-08-20 | 164.00 | 165.00 | 157.00 | 160.00 | 154.59 | 6,333,600 |
| 2025-08-19 | 175.00 | 175.00 | 157.00 | 164.00 | 158.46 | 29,190,800 |
| 2025-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 171.98 | 0 |
| 2025-08-15 | 162.00 | 187.00 | 157.00 | 178.00 | 171.98 | 96,152,200 |
| 2025-08-14 | 162.00 | 168.00 | 157.00 | 162.00 | 156.53 | 12,878,800 |
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.