PT Zyrexindo Mandiri Buana Tbk (IDX:ZYRX)
Indonesia · Delayed Price · Currency is IDR 155.00
+1.00 (0.65%)
At close: Feb 27, 2026
IDX:ZYRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 155.00 | 156.00 | 150.00 | 154.00 | 154.00 | -0.65% | 818,900 |
| Feb 25, 2026 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 0.65% | 845,900 |
| Feb 24, 2026 | 154.00 | 154.00 | 149.00 | 154.00 | 154.00 | - | 429,300 |
| Feb 23, 2026 | 153.00 | 158.00 | 149.00 | 154.00 | 154.00 | 2.67% | 806,300 |
| Feb 20, 2026 | 151.00 | 157.00 | 150.00 | 150.00 | 150.00 | -0.66% | 734,500 |
| Feb 19, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | 292,500 |
| Feb 18, 2026 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 828,500 |
| Feb 13, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 328,800 |
| Feb 12, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 584,700 |
| Feb 11, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 543,100 |
| Feb 10, 2026 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 2.03% | 416,800 |
| Feb 9, 2026 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 371,900 |
| Feb 6, 2026 | 151.00 | 151.00 | 143.00 | 147.00 | 147.00 | -2.65% | 518,200 |
| Feb 5, 2026 | 153.00 | 153.00 | 147.00 | 151.00 | 151.00 | -0.66% | 923,600 |
| Feb 4, 2026 | 152.00 | 156.00 | 148.00 | 152.00 | 152.00 | - | 541,700 |
| Feb 3, 2026 | 147.00 | 152.00 | 143.00 | 152.00 | 152.00 | 3.40% | 864,800 |
| Feb 2, 2026 | 156.00 | 158.00 | 144.00 | 147.00 | 147.00 | -5.16% | 1,062,500 |
| Jan 30, 2026 | 151.00 | 160.00 | 149.00 | 155.00 | 155.00 | 4.03% | 1,789,200 |
| Jan 29, 2026 | 144.00 | 150.00 | 125.00 | 149.00 | 149.00 | 1.36% | 36,462,100 |
| Jan 28, 2026 | 172.00 | 172.00 | 147.00 | 147.00 | 147.00 | -14.53% | 6,573,900 |
| Jan 27, 2026 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1,508,000 |
| Jan 26, 2026 | 172.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1.76% | 1,998,100 |
| Jan 23, 2026 | 168.00 | 174.00 | 167.00 | 170.00 | 170.00 | 0.59% | 27,522,900 |
| Jan 22, 2026 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | -0.59% | 2,076,000 |
| Jan 21, 2026 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | -1.16% | 1,117,700 |
| Jan 20, 2026 | 170.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.71% | 3,878,200 |
| Jan 19, 2026 | 167.00 | 176.00 | 164.00 | 175.00 | 175.00 | 4.79% | 28,069,100 |
| Jan 15, 2026 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | - | 1,019,700 |
| Jan 14, 2026 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.60% | 799,900 |
| Jan 13, 2026 | 176.00 | 177.00 | 165.00 | 166.00 | 166.00 | -5.68% | 5,195,600 |
| Jan 12, 2026 | 168.00 | 181.00 | 166.00 | 176.00 | 176.00 | 6.67% | 41,196,200 |
| Jan 9, 2026 | 166.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 767,000 |
| Jan 8, 2026 | 167.00 | 171.00 | 162.00 | 165.00 | 165.00 | -1.79% | 2,171,300 |
| Jan 7, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.33% | 2,274,100 |
| Jan 6, 2026 | 163.00 | 175.00 | 160.00 | 172.00 | 172.00 | 5.52% | 29,137,000 |
| Jan 5, 2026 | 166.00 | 167.00 | 160.00 | 163.00 | 163.00 | -1.81% | 1,321,200 |
| Jan 2, 2026 | 169.00 | 169.00 | 162.00 | 166.00 | 166.00 | 1.22% | 847,700 |
| Dec 30, 2025 | 167.00 | 167.00 | 161.00 | 164.00 | 164.00 | -1.80% | 1,221,700 |
| Dec 29, 2025 | 165.00 | 170.00 | 161.00 | 167.00 | 167.00 | 4.38% | 26,803,700 |
| Dec 24, 2025 | 159.00 | 164.00 | 158.00 | 160.00 | 160.00 | 0.63% | 563,000 |
| Dec 23, 2025 | 159.00 | 167.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,241,800 |
| Dec 22, 2025 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.25% | 738,600 |
| Dec 19, 2025 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | -1.23% | 880,000 |
| Dec 18, 2025 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.22% | 1,285,500 |
| Dec 17, 2025 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 1,622,900 |
| Dec 16, 2025 | 170.00 | 170.00 | 163.00 | 166.00 | 166.00 | - | 710,600 |
| Dec 15, 2025 | 164.00 | 170.00 | 163.00 | 166.00 | 166.00 | 1.22% | 1,523,600 |
| Dec 12, 2025 | 162.00 | 170.00 | 161.00 | 164.00 | 164.00 | - | 1,180,600 |
| Dec 11, 2025 | 168.00 | 169.00 | 160.00 | 164.00 | 164.00 | -2.38% | 4,715,900 |
| Dec 10, 2025 | 175.00 | 175.00 | 166.00 | 168.00 | 168.00 | -3.45% | 4,156,100 |