PT Zyrexindo Mandiri Buana Tbk (IDX:ZYRX)
Indonesia · Delayed Price · Currency is IDR 132.00
+3.00 (2.33%)
Aug 28, 2026, 4:08 PM WIB
IDX:ZYRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | - | 2.33% | 247,700 |
| Aug 27, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 209,500 |
| Aug 26, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -2.29% | 296,700 |
| Aug 24, 2026 | 134.00 | 137.00 | 128.00 | 131.00 | 131.00 | -0.76% | 978,900 |
| Aug 21, 2026 | 130.00 | 140.00 | 128.00 | 132.00 | 132.00 | 1.54% | 2,903,800 |
| Aug 20, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 108,100 |
| Aug 19, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 326,800 |
| Aug 18, 2026 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 0.78% | 861,300 |
| Aug 14, 2026 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.73% | 949,300 |
| Aug 13, 2026 | 130.00 | 134.00 | 126.00 | 134.00 | 134.00 | 2.29% | 2,202,400 |
| Aug 12, 2026 | 125.00 | 131.00 | 124.00 | 131.00 | 131.00 | 4.80% | 872,900 |
| Aug 11, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.57% | 301,500 |
| Aug 10, 2026 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 663,900 |
| Aug 7, 2026 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,510,900 |
| Aug 6, 2026 | 123.00 | 138.00 | 119.00 | 124.00 | 124.00 | 0.81% | 5,911,500 |
| Aug 5, 2026 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1.65% | 815,600 |
| Aug 4, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1.68% | 930,100 |
| Aug 3, 2026 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | -1.65% | 1,777,300 |
| Jul 31, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 1,310,100 |
| Jul 30, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 794,300 |
| Jul 29, 2026 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | - | 509,300 |
| Jul 28, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | - | 468,000 |
| Jul 27, 2026 | 136.00 | 140.00 | 125.00 | 125.00 | 125.00 | -2.34% | 2,971,000 |
| Jul 24, 2026 | 132.00 | 138.00 | 126.00 | 128.00 | 128.00 | -3.03% | 1,303,300 |
| Jul 23, 2026 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 2.33% | 2,071,900 |
| Jul 22, 2026 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | - | 679,000 |
| Jul 21, 2026 | 130.00 | 134.00 | 126.00 | 129.00 | 129.00 | -0.77% | 1,041,000 |
| Jul 20, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 106,700 |
| Jul 17, 2026 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | -0.78% | 284,500 |
| Jul 16, 2026 | 124.00 | 138.00 | 124.00 | 129.00 | 129.00 | 0.78% | 1,259,700 |
| Jul 15, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 665,700 |
| Jul 14, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 406,100 |
| Jul 13, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 66,200 |
| Jul 10, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 95,900 |
| Jul 9, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 254,400 |
| Jul 8, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 109,800 |
| Jul 7, 2026 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.57% | 305,500 |
| Jul 6, 2026 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | - | 100,700 |
| Jul 3, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -0.78% | 85,900 |
| Jul 2, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 68,800 |
| Jul 1, 2026 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | -0.78% | 53,200 |
| Jun 30, 2026 | 130.00 | 136.00 | 124.00 | 129.00 | 129.00 | -0.77% | 133,000 |
| Jun 29, 2026 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | -2.26% | 140,000 |
| Jun 26, 2026 | 135.00 | 136.00 | 128.00 | 133.00 | 133.00 | -1.48% | 103,000 |
| Jun 25, 2026 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 0.75% | 119,900 |
| Jun 24, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 148,300 |
| Jun 23, 2026 | 134.00 | 137.00 | 130.00 | 133.00 | 133.00 | -0.75% | 108,000 |
| Jun 22, 2026 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 92,100 |
| Jun 19, 2026 | 136.00 | 137.00 | 128.00 | 133.00 | 133.00 | -1.48% | 206,400 |
| Jun 18, 2026 | 128.00 | 138.00 | 126.00 | 135.00 | 135.00 | 5.47% | 509,300 |