PT Zyrexindo Mandiri Buana Tbk (IDX:ZYRX)
Indonesia · Delayed Price · Currency is IDR 128.00
-2.00 (-1.54%)
Jul 14, 2026, 4:05 PM WIB
IDX:ZYRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 126.00 | 140.00 | 124.00 | 128.00 | 128.00 | 1.59% | 754,000 |
| Jun 15, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | - | 258,000 |
| Jun 12, 2026 | 124.00 | 128.00 | 115.00 | 126.00 | 126.00 | 3.28% | 344,700 |
| Jun 11, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 184,500 |
| Jun 10, 2026 | 123.00 | 131.00 | 114.00 | 122.00 | 122.00 | 0.83% | 1,514,400 |
| Jun 9, 2026 | 112.00 | 123.00 | 107.00 | 121.00 | 121.00 | 4.31% | 1,165,300 |
| Jun 8, 2026 | 126.00 | 126.00 | 108.00 | 116.00 | 116.00 | -3.33% | 353,100 |
| Jun 5, 2026 | 124.00 | 130.00 | 119.00 | 120.00 | 120.00 | -3.23% | 232,100 |
| Jun 4, 2026 | 124.00 | 134.00 | 112.00 | 124.00 | 124.00 | -3.13% | 319,300 |
| Jun 3, 2026 | 136.00 | 136.00 | 125.00 | 128.00 | 128.00 | -5.88% | 361,300 |
| Jun 2, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 101,600 |
| May 29, 2026 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | - | 556,100 |
| May 26, 2026 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | -0.73% | 467,500 |
| May 25, 2026 | 131.00 | 140.00 | 131.00 | 137.00 | 137.00 | 4.58% | 2,177,400 |
| 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 |