Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.00 | 120.00 | 110.00 | 117.00 | 117.00 | 452,400 |
| 2026-10-16 | 125.00 | 130.00 | 110.00 | 118.00 | 118.00 | 775,800 |
| 2026-10-15 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 259,000 |
| 2026-10-14 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 250,700 |
| 2026-10-13 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1,322,400 |
| 2026-10-12 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 425,100 |
| 2026-10-09 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 672,800 |
| 2026-10-08 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 631,400 |
| 2026-10-07 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 519,800 |
| 2026-10-06 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,029,800 |
| 2026-10-05 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 208,000 |
| 2026-10-02 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 79,100 |
| 2026-10-01 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 210,700 |
| 2026-09-30 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 247,900 |
| 2026-09-29 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 204,400 |
| 2026-09-28 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 370,000 |
| 2026-09-25 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 923,200 |
| 2026-09-24 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 252,200 |
| 2026-09-23 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 725,500 |
| 2026-09-22 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 455,900 |
| 2026-09-21 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 176,800 |
| 2026-09-18 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 264,700 |
| 2026-09-17 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 288,400 |
| 2026-09-16 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 590,000 |
| 2026-09-15 | 128.00 | 135.00 | 126.00 | 130.00 | 130.00 | 2,780,700 |
| 2026-09-14 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 550,700 |
| 2026-09-11 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 315,200 |
| 2026-09-10 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 243,300 |
| 2026-09-09 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 167,600 |
| 2026-09-08 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,221,800 |
| 2026-09-07 | 133.00 | 138.00 | 127.00 | 129.00 | 129.00 | 1,601,800 |
| 2026-09-04 | 132.00 | 138.00 | 128.00 | 133.00 | 133.00 | 2,728,300 |
| 2026-09-03 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 655,900 |
| 2026-09-02 | 131.00 | 132.00 | 126.00 | 130.00 | 130.00 | 937,700 |
| 2026-09-01 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 307,400 |
| 2026-08-31 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | 420,600 |
| 2026-08-28 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 241,900 |
| 2026-08-27 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 209,500 |
| 2026-08-26 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 296,700 |
| 2026-08-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-08-24 | 134.00 | 137.00 | 128.00 | 131.00 | 131.00 | 978,900 |
| 2026-08-21 | 130.00 | 140.00 | 128.00 | 132.00 | 132.00 | 2,903,800 |
| 2026-08-20 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 108,100 |
| 2026-08-19 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 326,800 |
| 2026-08-18 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 861,300 |
| 2026-08-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-14 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 949,300 |
| 2026-08-13 | 130.00 | 134.00 | 126.00 | 134.00 | 134.00 | 2,202,400 |
| 2026-08-12 | 125.00 | 131.00 | 124.00 | 131.00 | 131.00 | 872,900 |
| 2026-08-11 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 301,500 |
| 2026-08-10 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 663,900 |
| 2026-08-07 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1,510,900 |
| 2026-08-06 | 123.00 | 138.00 | 119.00 | 124.00 | 124.00 | 5,911,500 |
| 2026-08-05 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 815,600 |
| 2026-08-04 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 930,100 |
| 2026-08-03 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,777,300 |
| 2026-07-31 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1,310,100 |
| 2026-07-30 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 794,300 |
| 2026-07-29 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 509,300 |
| 2026-07-28 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 468,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.