Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 116.00 | 117.00 | 112.00 | 115.00 | 109.81 | 69,700 |
| 2025-05-09 | 115.00 | 116.00 | 113.00 | 115.00 | 109.81 | 35,600 |
| 2025-05-08 | 115.00 | 116.00 | 114.00 | 115.00 | 109.81 | 104,000 |
| 2025-05-07 | 116.00 | 116.00 | 110.00 | 115.00 | 109.81 | 555,200 |
| 2025-05-06 | 115.00 | 119.00 | 113.00 | 116.00 | 110.77 | 44,000 |
| 2025-05-05 | 116.00 | 119.00 | 110.00 | 113.00 | 107.90 | 700,100 |
| 2025-05-02 | 117.00 | 117.00 | 115.00 | 116.00 | 110.77 | 170,100 |
| 2025-04-30 | 117.00 | 117.00 | 114.00 | 117.00 | 111.72 | 79,700 |
| 2025-04-29 | 116.00 | 118.00 | 115.00 | 117.00 | 111.72 | 153,600 |
| 2025-04-28 | 116.00 | 117.00 | 115.00 | 117.00 | 111.72 | 58,300 |
| 2025-04-25 | 116.00 | 116.00 | 114.00 | 116.00 | 110.77 | 89,500 |
| 2025-04-24 | 114.00 | 116.00 | 111.00 | 116.00 | 110.77 | 104,000 |
| 2025-04-23 | 117.00 | 119.00 | 110.00 | 114.00 | 108.86 | 505,000 |
| 2025-04-22 | 117.00 | 119.00 | 114.00 | 117.00 | 111.72 | 101,300 |
| 2025-04-21 | 117.00 | 119.00 | 114.00 | 118.00 | 112.68 | 76,400 |
| 2025-04-17 | 117.00 | 117.00 | 114.00 | 117.00 | 111.72 | 11,200 |
| 2025-04-16 | 116.00 | 120.00 | 115.00 | 117.00 | 111.72 | 31,800 |
| 2025-04-15 | 117.00 | 120.00 | 115.00 | 117.00 | 111.72 | 86,200 |
| 2025-04-14 | 118.00 | 120.00 | 109.00 | 117.00 | 111.72 | 106,200 |
| 2025-04-11 | 117.00 | 121.00 | 115.00 | 117.00 | 111.72 | 98,800 |
| 2025-04-10 | 116.00 | 118.00 | 112.00 | 115.00 | 109.81 | 50,300 |
| 2025-04-09 | 112.00 | 120.00 | 112.00 | 116.00 | 110.77 | 19,700 |
| 2025-04-08 | 117.00 | 117.00 | 101.00 | 112.00 | 106.95 | 261,000 |
| 2025-03-27 | 122.00 | 122.00 | 118.00 | 118.00 | 112.68 | 96,600 |
| 2025-03-26 | 121.00 | 122.00 | 119.00 | 120.00 | 114.59 | 19,200 |
| 2025-03-25 | 120.00 | 122.00 | 117.00 | 121.00 | 115.54 | 39,300 |
| 2025-03-24 | 116.00 | 122.00 | 113.00 | 121.00 | 115.54 | 128,000 |
| 2025-03-21 | 119.00 | 119.00 | 115.00 | 117.00 | 111.72 | 44,400 |
| 2025-03-20 | 119.00 | 119.00 | 116.00 | 118.00 | 112.68 | 15,000 |
| 2025-03-19 | 119.00 | 119.00 | 108.00 | 118.00 | 112.68 | 183,700 |
| 2025-03-18 | 122.00 | 122.00 | 111.00 | 119.00 | 113.63 | 89,100 |
| 2025-03-17 | 123.00 | 123.00 | 116.00 | 119.00 | 113.63 | 39,200 |
| 2025-03-14 | 122.00 | 125.00 | 117.00 | 118.00 | 112.68 | 59,600 |
| 2025-03-13 | 122.00 | 125.00 | 115.00 | 117.00 | 111.72 | 58,900 |
| 2025-03-12 | 124.00 | 126.00 | 118.00 | 118.00 | 112.68 | 93,900 |
| 2025-03-11 | 121.00 | 121.00 | 114.00 | 120.00 | 114.59 | 51,500 |
| 2025-03-10 | 123.00 | 129.00 | 115.00 | 121.00 | 115.54 | 170,600 |
| 2025-03-07 | 123.00 | 129.00 | 115.00 | 123.00 | 117.45 | 176,300 |
| 2025-03-06 | 122.00 | 127.00 | 113.00 | 123.00 | 117.45 | 242,800 |
| 2025-03-05 | 125.00 | 125.00 | 115.00 | 120.00 | 114.59 | 87,400 |
| 2025-03-04 | 121.00 | 125.00 | 116.00 | 120.00 | 114.59 | 23,800 |
| 2025-03-03 | 116.00 | 125.00 | 116.00 | 120.00 | 114.59 | 69,500 |
| 2025-02-28 | 121.00 | 126.00 | 105.00 | 116.00 | 110.77 | 460,700 |
| 2025-02-27 | 120.00 | 130.00 | 119.00 | 121.00 | 115.54 | 633,700 |
| 2025-02-26 | 123.00 | 126.00 | 117.00 | 120.00 | 114.59 | 151,300 |
| 2025-02-25 | 127.00 | 128.00 | 120.00 | 123.00 | 117.45 | 514,500 |
| 2025-02-24 | 128.00 | 143.00 | 123.00 | 124.00 | 118.41 | 4,873,900 |
| 2025-02-21 | 129.00 | 129.00 | 125.00 | 127.00 | 121.27 | 503,800 |
| 2025-02-20 | 130.00 | 130.00 | 125.00 | 129.00 | 123.18 | 73,600 |
| 2025-02-19 | 127.00 | 131.00 | 120.00 | 131.00 | 125.09 | 202,300 |
| 2025-02-18 | 128.00 | 128.00 | 126.00 | 128.00 | 122.23 | 181,100 |
| 2025-02-17 | 128.00 | 131.00 | 120.00 | 129.00 | 123.18 | 103,200 |
| 2025-02-14 | 128.00 | 131.00 | 127.00 | 130.00 | 124.14 | 131,700 |
| 2025-02-13 | 128.00 | 129.00 | 124.00 | 129.00 | 123.18 | 284,500 |
| 2025-02-12 | 129.00 | 129.00 | 125.00 | 126.00 | 120.32 | 27,100 |
| 2025-02-11 | 128.00 | 131.00 | 110.00 | 129.00 | 123.18 | 87,400 |
| 2025-02-10 | 127.00 | 131.00 | 122.00 | 128.00 | 122.23 | 47,600 |
| 2025-02-07 | 130.00 | 130.00 | 126.00 | 127.00 | 121.27 | 29,900 |
| 2025-02-06 | 130.00 | 130.00 | 126.00 | 127.00 | 121.27 | 37,700 |
| 2025-02-05 | 129.00 | 131.00 | 124.00 | 128.00 | 122.23 | 366,600 |
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.