Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 131.00 | 132.00 | 127.00 | 129.00 | 123.18 | 135,300 |
| 2025-02-03 | 130.00 | 130.00 | 127.00 | 129.00 | 123.18 | 106,700 |
| 2025-01-31 | 131.00 | 131.00 | 127.00 | 130.00 | 124.14 | 73,500 |
| 2025-01-30 | 130.00 | 132.00 | 128.00 | 131.00 | 125.09 | 193,600 |
| 2025-01-24 | 130.00 | 132.00 | 127.00 | 130.00 | 124.14 | 16,400 |
| 2025-01-23 | 130.00 | 130.00 | 128.00 | 129.00 | 123.18 | 75,900 |
| 2025-01-22 | 129.00 | 132.00 | 127.00 | 130.00 | 124.14 | 126,500 |
| 2025-01-21 | 131.00 | 131.00 | 127.00 | 129.00 | 123.18 | 565,000 |
| 2025-01-20 | 132.00 | 132.00 | 129.00 | 131.00 | 125.09 | 99,000 |
| 2025-01-17 | 132.00 | 132.00 | 130.00 | 132.00 | 126.05 | 98,100 |
| 2025-01-16 | 131.00 | 133.00 | 130.00 | 131.00 | 125.09 | 68,600 |
| 2025-01-15 | 134.00 | 134.00 | 131.00 | 131.00 | 125.09 | 89,300 |
| 2025-01-14 | 133.00 | 134.00 | 131.00 | 133.00 | 127.00 | 21,400 |
| 2025-01-13 | 134.00 | 134.00 | 131.00 | 133.00 | 127.00 | 34,400 |
| 2025-01-10 | 135.00 | 135.00 | 131.00 | 134.00 | 127.96 | 84,700 |
| 2025-01-09 | 135.00 | 136.00 | 131.00 | 135.00 | 128.91 | 52,800 |
| 2025-01-08 | 135.00 | 136.00 | 130.00 | 134.00 | 127.96 | 121,400 |
| 2025-01-07 | 131.00 | 139.00 | 131.00 | 135.00 | 128.91 | 59,500 |
| 2025-01-06 | 133.00 | 139.00 | 133.00 | 135.00 | 128.91 | 51,900 |
| 2025-01-03 | 130.00 | 137.00 | 130.00 | 134.00 | 127.96 | 80,900 |
| 2025-01-02 | 133.00 | 138.00 | 130.00 | 130.00 | 124.14 | 443,500 |
| 2024-12-30 | 132.00 | 137.00 | 128.00 | 133.00 | 127.00 | 162,400 |
| 2024-12-27 | 132.00 | 132.00 | 128.00 | 132.00 | 126.05 | 53,700 |
| 2024-12-24 | 132.00 | 134.00 | 129.00 | 133.00 | 127.00 | 45,900 |
| 2024-12-23 | 129.00 | 143.00 | 129.00 | 131.00 | 125.09 | 246,000 |
| 2024-12-20 | 130.00 | 132.00 | 129.00 | 129.00 | 123.18 | 141,300 |
| 2024-12-19 | 134.00 | 134.00 | 128.00 | 131.00 | 125.09 | 306,700 |
| 2024-12-18 | 134.00 | 138.00 | 131.00 | 134.00 | 127.96 | 139,100 |
| 2024-12-17 | 134.00 | 138.00 | 132.00 | 134.00 | 127.96 | 175,500 |
| 2024-12-16 | 133.00 | 141.00 | 130.00 | 135.00 | 128.91 | 925,800 |
| 2024-12-13 | 134.00 | 136.00 | 132.00 | 133.00 | 127.00 | 253,400 |
| 2024-12-12 | 136.00 | 137.00 | 131.00 | 134.00 | 127.96 | 671,900 |
| 2024-12-11 | 138.00 | 138.00 | 134.00 | 136.00 | 129.87 | 791,700 |
| 2024-12-10 | 138.00 | 140.00 | 135.00 | 138.00 | 131.77 | 632,600 |
| 2024-12-09 | 137.00 | 149.00 | 133.00 | 137.00 | 130.82 | 5,693,900 |
| 2024-12-06 | 135.00 | 175.00 | 135.00 | 136.00 | 129.87 | 20,974,900 |
| 2024-12-05 | 138.00 | 139.00 | 134.00 | 138.00 | 131.77 | 65,500 |
| 2024-12-04 | 135.00 | 139.00 | 134.00 | 138.00 | 131.77 | 105,600 |
| 2024-12-03 | 139.00 | 139.00 | 134.00 | 138.00 | 131.77 | 57,800 |
| 2024-12-02 | 140.00 | 140.00 | 134.00 | 136.00 | 129.87 | 131,700 |
| 2024-11-29 | 140.00 | 140.00 | 135.00 | 138.00 | 131.77 | 144,400 |
| 2024-11-28 | 140.00 | 140.00 | 136.00 | 136.00 | 129.87 | 57,000 |
| 2024-11-26 | 139.00 | 141.00 | 136.00 | 139.00 | 132.73 | 73,800 |
| 2024-11-25 | 140.00 | 142.00 | 136.00 | 139.00 | 132.73 | 104,100 |
| 2024-11-22 | 140.00 | 140.00 | 137.00 | 139.00 | 132.73 | 77,200 |
| 2024-11-21 | 140.00 | 141.00 | 138.00 | 140.00 | 133.68 | 43,900 |
| 2024-11-20 | 140.00 | 140.00 | 135.00 | 140.00 | 133.68 | 238,800 |
| 2024-11-19 | 139.00 | 143.00 | 138.00 | 140.00 | 133.68 | 130,800 |
| 2024-11-18 | 140.00 | 143.00 | 138.00 | 141.00 | 134.64 | 138,700 |
| 2024-11-15 | 143.00 | 143.00 | 139.00 | 140.00 | 133.68 | 437,600 |
| 2024-11-14 | 144.00 | 149.00 | 141.00 | 144.00 | 137.50 | 533,800 |
| 2024-11-13 | 143.00 | 145.00 | 141.00 | 144.00 | 137.50 | 446,300 |
| 2024-11-12 | 149.00 | 151.00 | 142.00 | 143.00 | 136.55 | 2,767,100 |
| 2024-11-11 | 146.00 | 191.00 | 142.00 | 149.00 | 142.28 | 18,075,900 |
| 2024-11-08 | 144.00 | 146.00 | 140.00 | 145.00 | 138.46 | 68,800 |
| 2024-11-07 | 145.00 | 145.00 | 142.00 | 144.00 | 137.50 | 8,100 |
| 2024-11-06 | 145.00 | 145.00 | 141.00 | 144.00 | 137.50 | 23,700 |
| 2024-11-05 | 145.00 | 145.00 | 143.00 | 144.00 | 137.50 | 21,000 |
| 2024-11-04 | 143.00 | 145.00 | 140.00 | 143.00 | 136.55 | 72,000 |
| 2024-11-01 | 144.00 | 144.00 | 131.00 | 143.00 | 136.55 | 123,600 |
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.