Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 162.00 | 168.00 | 157.00 | 162.00 | 156.53 | 12,878,800 |
| 2025-08-13 | 168.00 | 168.00 | 153.00 | 162.00 | 156.53 | 26,089,800 |
| 2025-08-12 | 136.00 | 175.00 | 133.00 | 164.00 | 158.46 | 139,301,100 |
| 2025-08-11 | 128.00 | 140.00 | 126.00 | 136.00 | 131.40 | 20,795,600 |
| 2025-08-08 | 132.00 | 132.00 | 125.00 | 128.00 | 123.67 | 908,000 |
| 2025-08-07 | 132.00 | 133.00 | 125.00 | 131.00 | 126.57 | 3,314,000 |
| 2025-08-06 | 132.00 | 134.00 | 127.00 | 130.00 | 125.61 | 1,992,300 |
| 2025-08-05 | 133.00 | 134.00 | 130.00 | 132.00 | 127.54 | 231,300 |
| 2025-08-04 | 133.00 | 135.00 | 129.00 | 129.00 | 124.64 | 462,700 |
| 2025-08-01 | 134.00 | 134.00 | 129.00 | 132.00 | 127.54 | 438,500 |
| 2025-07-31 | 134.00 | 137.00 | 131.00 | 133.00 | 128.51 | 679,300 |
| 2025-07-30 | 130.00 | 137.00 | 129.00 | 134.00 | 129.47 | 3,573,900 |
| 2025-07-29 | 132.00 | 132.00 | 129.00 | 131.00 | 126.57 | 662,200 |
| 2025-07-28 | 133.00 | 133.00 | 129.00 | 130.00 | 125.61 | 767,500 |
| 2025-07-25 | 135.00 | 135.00 | 127.00 | 132.00 | 127.54 | 966,300 |
| 2025-07-24 | 130.00 | 135.00 | 130.00 | 133.00 | 128.51 | 910,800 |
| 2025-07-23 | 132.00 | 132.00 | 129.00 | 130.00 | 125.61 | 534,500 |
| 2025-07-22 | 129.00 | 133.00 | 129.00 | 130.00 | 125.61 | 854,000 |
| 2025-07-21 | 132.00 | 136.00 | 126.00 | 129.00 | 124.64 | 2,665,700 |
| 2025-07-18 | 134.00 | 138.00 | 130.00 | 132.00 | 127.54 | 1,031,900 |
| 2025-07-17 | 132.00 | 138.00 | 130.00 | 135.00 | 130.44 | 1,097,200 |
| 2025-07-16 | 134.00 | 135.00 | 125.00 | 133.00 | 128.51 | 887,400 |
| 2025-07-15 | 136.00 | 138.00 | 133.00 | 134.00 | 129.47 | 1,476,500 |
| 2025-07-14 | 140.00 | 140.00 | 133.00 | 134.00 | 129.47 | 1,662,600 |
| 2025-07-11 | 133.00 | 144.00 | 133.00 | 138.00 | 133.34 | 4,188,400 |
| 2025-07-10 | 135.00 | 137.00 | 131.00 | 134.00 | 129.47 | 548,000 |
| 2025-07-09 | 130.00 | 140.00 | 130.00 | 135.00 | 130.44 | 1,515,700 |
| 2025-07-08 | 135.00 | 136.00 | 129.00 | 130.00 | 125.61 | 1,099,000 |
| 2025-07-07 | 133.00 | 136.00 | 132.00 | 134.00 | 129.47 | 891,900 |
| 2025-07-04 | 137.00 | 141.00 | 132.00 | 132.00 | 127.54 | 2,075,500 |
| 2025-07-03 | 141.00 | 143.00 | 136.00 | 137.00 | 132.37 | 1,550,900 |
| 2025-07-02 | 144.00 | 144.00 | 139.00 | 141.00 | 136.24 | 1,974,000 |
| 2025-07-01 | 140.00 | 150.00 | 139.00 | 143.00 | 138.17 | 9,503,300 |
| 2025-06-30 | 143.00 | 145.00 | 136.00 | 140.00 | 135.27 | 3,415,700 |
| 2025-06-26 | 153.00 | 154.00 | 140.00 | 143.00 | 138.17 | 9,947,700 |
| 2025-06-25 | 139.00 | 173.00 | 136.00 | 152.00 | 146.86 | 55,241,700 |
| 2025-06-24 | 136.00 | 140.00 | 126.00 | 135.00 | 130.44 | 501,900 |
| 2025-06-23 | 138.00 | 138.00 | 126.00 | 133.00 | 128.51 | 1,696,600 |
| 2025-06-20 | 139.00 | 142.00 | 134.00 | 139.00 | 134.30 | 1,394,200 |
| 2025-06-19 | 145.00 | 147.00 | 140.00 | 142.00 | 137.20 | 706,400 |
| 2025-06-18 | 143.00 | 157.00 | 142.00 | 145.00 | 140.10 | 3,778,700 |
| 2025-06-17 | 146.00 | 146.00 | 137.00 | 141.00 | 136.24 | 2,165,200 |
| 2025-06-16 | 154.00 | 154.00 | 142.00 | 146.00 | 139.41 | 3,057,500 |
| 2025-06-13 | 158.00 | 160.00 | 150.00 | 152.00 | 145.14 | 3,252,000 |
| 2025-06-12 | 159.00 | 160.00 | 153.00 | 158.00 | 150.87 | 3,541,600 |
| 2025-06-11 | 157.00 | 165.00 | 153.00 | 157.00 | 149.92 | 2,741,100 |
| 2025-06-10 | 162.00 | 168.00 | 152.00 | 157.00 | 149.92 | 4,716,700 |
| 2025-06-05 | 171.00 | 174.00 | 155.00 | 162.00 | 154.69 | 7,036,600 |
| 2025-06-04 | 192.00 | 193.00 | 163.00 | 168.00 | 160.42 | 18,670,300 |
| 2025-06-03 | 152.00 | 200.00 | 150.00 | 191.00 | 182.38 | 72,774,500 |
| 2025-06-02 | 160.00 | 163.00 | 145.00 | 152.00 | 145.14 | 6,607,600 |
| 2025-05-28 | 173.00 | 177.00 | 148.00 | 152.00 | 145.14 | 15,931,500 |
| 2025-05-27 | 210.00 | 210.00 | 171.00 | 173.00 | 165.20 | 70,927,800 |
| 2025-05-26 | 126.00 | 156.00 | 125.00 | 156.00 | 148.96 | 28,245,700 |
| 2025-05-23 | 116.00 | 117.00 | 115.00 | 116.00 | 110.77 | 184,800 |
| 2025-05-22 | 117.00 | 118.00 | 114.00 | 117.00 | 111.72 | 104,600 |
| 2025-05-21 | 117.00 | 117.00 | 114.00 | 116.00 | 110.77 | 202,500 |
| 2025-05-20 | 116.00 | 125.00 | 114.00 | 117.00 | 111.72 | 887,300 |
| 2025-05-19 | 117.00 | 117.00 | 115.00 | 116.00 | 110.77 | 104,900 |
| 2025-05-16 | 116.00 | 117.00 | 115.00 | 116.00 | 110.77 | 127,200 |
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.