Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 144.00 | 144.00 | 142.00 | 144.00 | 137.50 | 156,800 |
| 2024-10-30 | 145.00 | 146.00 | 143.00 | 144.00 | 137.50 | 8,700 |
| 2024-10-29 | 145.00 | 146.00 | 144.00 | 145.00 | 138.46 | 65,700 |
| 2024-10-28 | 144.00 | 146.00 | 144.00 | 145.00 | 138.46 | 26,500 |
| 2024-10-25 | 148.00 | 148.00 | 144.00 | 144.00 | 137.50 | 84,700 |
| 2024-10-24 | 145.00 | 146.00 | 142.00 | 145.00 | 138.46 | 32,700 |
| 2024-10-23 | 146.00 | 146.00 | 143.00 | 145.00 | 138.46 | 102,500 |
| 2024-10-22 | 146.00 | 148.00 | 143.00 | 146.00 | 139.41 | 122,600 |
| 2024-10-21 | 146.00 | 147.00 | 144.00 | 146.00 | 139.41 | 82,800 |
| 2024-10-18 | 145.00 | 146.00 | 143.00 | 145.00 | 138.46 | 25,200 |
| 2024-10-17 | 144.00 | 149.00 | 142.00 | 145.00 | 138.46 | 149,900 |
| 2024-10-16 | 144.00 | 145.00 | 143.00 | 143.00 | 136.55 | 32,600 |
| 2024-10-15 | 144.00 | 144.00 | 142.00 | 144.00 | 137.50 | 101,200 |
| 2024-10-14 | 145.00 | 146.00 | 141.00 | 143.00 | 136.55 | 161,900 |
| 2024-10-11 | 145.00 | 146.00 | 142.00 | 145.00 | 138.46 | 33,400 |
| 2024-10-10 | 144.00 | 146.00 | 143.00 | 144.00 | 137.50 | 154,800 |
| 2024-10-09 | 145.00 | 146.00 | 143.00 | 144.00 | 137.50 | 71,700 |
| 2024-10-08 | 147.00 | 149.00 | 142.00 | 145.00 | 138.46 | 356,000 |
| 2024-10-07 | 147.00 | 148.00 | 142.00 | 143.00 | 136.55 | 102,800 |
| 2024-10-04 | 144.00 | 147.00 | 143.00 | 144.00 | 137.50 | 98,800 |
| 2024-10-03 | 144.00 | 150.00 | 143.00 | 144.00 | 137.50 | 250,400 |
| 2024-10-02 | 145.00 | 147.00 | 143.00 | 144.00 | 137.50 | 74,600 |
| 2024-10-01 | 144.00 | 146.00 | 144.00 | 145.00 | 138.46 | 33,500 |
| 2024-09-30 | 147.00 | 147.00 | 141.00 | 143.00 | 136.55 | 165,500 |
| 2024-09-27 | 147.00 | 147.00 | 145.00 | 147.00 | 140.37 | 320,000 |
| 2024-09-26 | 147.00 | 147.00 | 144.00 | 147.00 | 140.37 | 28,800 |
| 2024-09-25 | 147.00 | 148.00 | 145.00 | 146.00 | 139.41 | 32,600 |
| 2024-09-24 | 147.00 | 148.00 | 145.00 | 147.00 | 140.37 | 89,200 |
| 2024-09-23 | 147.00 | 148.00 | 143.00 | 147.00 | 140.37 | 131,100 |
| 2024-09-20 | 157.00 | 157.00 | 145.00 | 147.00 | 140.37 | 23,800 |
| 2024-09-19 | 147.00 | 149.00 | 146.00 | 147.00 | 140.37 | 36,400 |
| 2024-09-18 | 147.00 | 147.00 | 145.00 | 147.00 | 140.37 | 140,300 |
| 2024-09-17 | 143.00 | 149.00 | 142.00 | 147.00 | 140.37 | 37,200 |
| 2024-09-13 | 145.00 | 146.00 | 143.00 | 143.00 | 136.55 | 136,200 |
| 2024-09-12 | 144.00 | 147.00 | 144.00 | 145.00 | 138.46 | 85,200 |
| 2024-09-11 | 146.00 | 148.00 | 144.00 | 146.00 | 139.41 | 174,500 |
| 2024-09-10 | 150.00 | 150.00 | 140.00 | 146.00 | 139.41 | 3,541,600 |
| 2024-09-09 | 151.00 | 160.00 | 140.00 | 150.00 | 143.23 | 809,000 |
| 2024-09-06 | 157.00 | 157.00 | 150.00 | 152.00 | 145.14 | 278,500 |
| 2024-09-05 | 158.00 | 158.00 | 150.00 | 158.00 | 150.87 | 186,000 |
| 2024-09-04 | 160.00 | 160.00 | 140.00 | 158.00 | 150.87 | 667,800 |
| 2024-09-03 | 158.00 | 162.00 | 158.00 | 160.00 | 152.78 | 15,200 |
| 2024-09-02 | 158.00 | 159.00 | 157.00 | 159.00 | 151.83 | 40,100 |
| 2024-08-30 | 160.00 | 160.00 | 158.00 | 159.00 | 151.83 | 49,900 |
| 2024-08-29 | 160.00 | 160.00 | 158.00 | 159.00 | 151.83 | 100,900 |
| 2024-08-28 | 165.00 | 165.00 | 156.00 | 159.00 | 151.83 | 74,300 |
| 2024-08-27 | 160.00 | 160.00 | 159.00 | 160.00 | 152.78 | 13,200 |
| 2024-08-26 | 160.00 | 160.00 | 159.00 | 159.00 | 151.83 | 44,900 |
| 2024-08-23 | 160.00 | 161.00 | 159.00 | 160.00 | 152.78 | 17,400 |
| 2024-08-22 | 161.00 | 161.00 | 158.00 | 159.00 | 151.83 | 30,800 |
| 2024-08-21 | 159.00 | 160.00 | 155.00 | 158.00 | 150.87 | 60,400 |
| 2024-08-20 | 160.00 | 160.00 | 159.00 | 159.00 | 151.83 | 58,900 |
| 2024-08-19 | 162.00 | 162.00 | 159.00 | 160.00 | 152.78 | 60,000 |
| 2024-08-16 | 161.00 | 162.00 | 159.00 | 161.00 | 153.74 | 137,600 |
| 2024-08-15 | 161.00 | 163.00 | 160.00 | 161.00 | 153.74 | 41,000 |
| 2024-08-14 | 162.00 | 170.00 | 159.00 | 161.00 | 153.74 | 476,800 |
| 2024-08-13 | 159.00 | 160.00 | 158.00 | 158.00 | 150.87 | 110,100 |
| 2024-08-12 | 160.00 | 163.00 | 157.00 | 159.00 | 151.83 | 95,300 |
| 2024-08-09 | 162.00 | 165.00 | 155.00 | 159.00 | 151.83 | 103,200 |
| 2024-08-08 | 159.00 | 162.00 | 159.00 | 159.00 | 151.83 | 13,100 |
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.