PT Zyrexindo Mandiri Buana Tbk (IDX:ZYRX)
Indonesia · Delayed Price · Currency is IDR 130.00
+2.00 (1.56%)
Oct 9, 2026, 4:02 PM WIB
IDX:ZYRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 676,400 |
| Oct 8, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 631,400 |
| Oct 7, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.78% | 519,800 |
| Oct 6, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 1,029,800 |
| Oct 5, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 208,000 |
| Oct 2, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 79,000 |
| Oct 1, 2026 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1.60% | 210,700 |
| Sep 30, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 247,900 |
| Sep 29, 2026 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -0.79% | 204,400 |
| Sep 28, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 369,700 |
| Sep 25, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 923,200 |
| Sep 24, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 252,200 |
| Sep 23, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 725,500 |
| Sep 22, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 455,900 |
| Sep 21, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 176,800 |
| Sep 18, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 264,700 |
| Sep 17, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 288,400 |
| Sep 16, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 590,000 |
| Sep 15, 2026 | 128.00 | 135.00 | 126.00 | 130.00 | 130.00 | 3.17% | 2,780,700 |
| Sep 14, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 550,700 |
| Sep 11, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 315,200 |
| Sep 10, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 243,300 |
| Sep 9, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 167,600 |
| Sep 8, 2026 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1.55% | 1,221,800 |
| Sep 7, 2026 | 133.00 | 138.00 | 127.00 | 129.00 | 129.00 | -3.01% | 1,601,800 |
| Sep 4, 2026 | 132.00 | 138.00 | 128.00 | 133.00 | 133.00 | 2.31% | 2,728,300 |
| Sep 3, 2026 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 655,900 |
| Sep 2, 2026 | 131.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 937,700 |
| Sep 1, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 307,400 |
| Aug 31, 2026 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | -1.52% | 420,600 |
| Aug 28, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 241,900 |
| 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 |