Zyrexindo Mandiri Buana PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 155.00 | 156.00 | 153.00 | 154.00 | 148.80 | 2,513,600 |
| 2025-11-10 | 166.00 | 168.00 | 152.00 | 153.00 | 147.83 | 16,101,900 |
| 2025-11-07 | 146.00 | 150.00 | 143.00 | 147.00 | 142.03 | 22,000,200 |
| 2025-11-06 | 146.00 | 167.00 | 141.00 | 145.00 | 140.10 | 50,159,200 |
| 2025-11-05 | 141.00 | 167.00 | 138.00 | 146.00 | 141.07 | 63,052,700 |
| 2025-11-04 | 143.00 | 144.00 | 141.00 | 142.00 | 137.20 | 240,800 |
| 2025-11-03 | 147.00 | 147.00 | 143.00 | 143.00 | 138.17 | 293,400 |
| 2025-10-31 | 147.00 | 148.00 | 142.00 | 145.00 | 140.10 | 1,016,000 |
| 2025-10-30 | 145.00 | 147.00 | 141.00 | 147.00 | 142.03 | 737,200 |
| 2025-10-29 | 146.00 | 146.00 | 141.00 | 145.00 | 140.10 | 281,500 |
| 2025-10-28 | 138.00 | 147.00 | 132.00 | 146.00 | 141.07 | 1,719,700 |
| 2025-10-27 | 144.00 | 145.00 | 135.00 | 139.00 | 134.30 | 1,108,000 |
← NewerPage 5 of 5 · 252 trading days
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.