PT Zyrexindo Mandiri Buana Tbk (IDX:ZYRX)
Indonesia · Delayed Price · Currency is IDR 131.00
0.00 (0.00%)
May 22, 2026, 4:05 PM WIB
IDX:ZYRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 72,400 |
| May 21, 2026 | 132.00 | 136.00 | 126.00 | 131.00 | 131.00 | -0.76% | 293,500 |
| May 20, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 163,200 |
| May 19, 2026 | 137.00 | 139.00 | 127.00 | 133.00 | 133.00 | -0.75% | 371,000 |
| May 18, 2026 | 139.00 | 140.00 | 130.00 | 134.00 | 134.00 | -4.29% | 414,200 |
| May 13, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 255,400 |
| May 12, 2026 | 141.00 | 142.00 | 133.00 | 139.00 | 139.00 | -0.71% | 226,200 |
| May 11, 2026 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | -0.07% | 755,000 |
| May 8, 2026 | 146.00 | 149.00 | 142.00 | 145.00 | 140.10 | -0.68% | 980,900 |
| May 7, 2026 | 145.00 | 148.00 | 143.00 | 146.00 | 141.07 | 0.69% | 713,200 |
| May 6, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 140.10 | - | 632,600 |
| May 5, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 140.10 | 0.69% | 483,800 |
| May 4, 2026 | 144.00 | 147.00 | 142.00 | 144.00 | 139.13 | - | 786,100 |
| Apr 30, 2026 | 149.00 | 149.00 | 139.00 | 144.00 | 139.13 | -5.88% | 3,135,900 |
| Apr 29, 2026 | 148.00 | 153.00 | 145.00 | 153.00 | 147.83 | 4.08% | 760,400 |
| Apr 28, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 142.03 | - | 266,500 |
| Apr 27, 2026 | 146.00 | 149.00 | 145.00 | 147.00 | 142.03 | 0.68% | 296,400 |
| Apr 24, 2026 | 147.00 | 151.00 | 142.00 | 146.00 | 141.07 | -0.68% | 1,155,200 |
| Apr 23, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 142.03 | -4.55% | 874,900 |
| Apr 22, 2026 | 153.00 | 154.00 | 148.00 | 154.00 | 148.80 | 0.65% | 685,800 |
| Apr 21, 2026 | 152.00 | 153.00 | 149.00 | 153.00 | 147.83 | - | 293,100 |
| Apr 20, 2026 | 151.00 | 156.00 | 149.00 | 153.00 | 147.83 | -0.65% | 1,430,800 |
| Apr 17, 2026 | 151.00 | 158.00 | 151.00 | 154.00 | 148.80 | 1.99% | 3,597,200 |
| Apr 16, 2026 | 152.00 | 153.00 | 147.00 | 151.00 | 145.90 | -1.31% | 589,900 |
| Apr 15, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 147.83 | 0.66% | 1,943,300 |
| Apr 14, 2026 | 146.00 | 156.00 | 145.00 | 152.00 | 146.86 | 4.11% | 1,465,500 |
| Apr 13, 2026 | 142.00 | 147.00 | 142.00 | 146.00 | 141.07 | 0.69% | 520,000 |
| Apr 10, 2026 | 143.00 | 146.00 | 141.00 | 145.00 | 140.10 | 1.40% | 632,000 |
| Apr 9, 2026 | 140.00 | 144.00 | 139.00 | 143.00 | 138.17 | 1.42% | 486,100 |
| Apr 8, 2026 | 142.00 | 142.00 | 134.00 | 141.00 | 136.24 | -0.70% | 806,800 |
| Apr 7, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 137.20 | -1.39% | 399,700 |
| Apr 6, 2026 | 143.00 | 148.00 | 140.00 | 144.00 | 139.13 | - | 953,900 |
| Apr 2, 2026 | 147.00 | 147.00 | 143.00 | 144.00 | 139.13 | -2.04% | 392,800 |
| Apr 1, 2026 | 145.00 | 149.00 | 142.00 | 147.00 | 142.03 | 2.08% | 1,013,000 |
| Mar 31, 2026 | 151.00 | 155.00 | 142.00 | 144.00 | 139.13 | -4.64% | 2,598,500 |
| Mar 30, 2026 | 169.00 | 178.00 | 149.00 | 151.00 | 145.90 | 8.63% | 24,647,500 |
| Mar 27, 2026 | 145.00 | 145.00 | 137.00 | 139.00 | 134.30 | - | 78,500 |
| Mar 26, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 134.30 | - | 49,000 |
| Mar 25, 2026 | 139.00 | 139.00 | 133.00 | 139.00 | 134.30 | -1.42% | 143,800 |
| Mar 17, 2026 | 141.00 | 143.00 | 130.00 | 141.00 | 136.24 | -1.40% | 551,600 |
| Mar 16, 2026 | 143.00 | 143.00 | 131.00 | 143.00 | 138.17 | -0.69% | 212,900 |
| Mar 13, 2026 | 147.00 | 147.00 | 133.00 | 144.00 | 139.13 | -2.04% | 337,400 |
| Mar 12, 2026 | 148.00 | 149.00 | 131.00 | 147.00 | 142.03 | -0.68% | 331,300 |
| Mar 11, 2026 | 147.00 | 148.00 | 145.00 | 148.00 | 143.00 | 2.07% | 403,900 |
| Mar 10, 2026 | 144.00 | 149.00 | 144.00 | 145.00 | 140.10 | -0.68% | 245,400 |
| Mar 9, 2026 | 146.00 | 147.00 | 126.00 | 146.00 | 141.07 | -1.35% | 982,800 |
| Mar 6, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 143.00 | -0.67% | 200,800 |
| Mar 5, 2026 | 150.00 | 150.00 | 145.00 | 149.00 | 143.96 | 0.68% | 384,500 |
| Mar 4, 2026 | 150.00 | 150.00 | 141.00 | 148.00 | 143.00 | -1.33% | 409,700 |
| Mar 3, 2026 | 146.00 | 152.00 | 145.00 | 150.00 | 144.93 | 2.74% | 461,700 |