PT Zyrexindo Mandiri Buana Tbk(ID:ZYRX)
Rp117.00-1.00 (-0.85%)
ID:ZYRX
PT Zyrexindo Mandiri Buana Tbk historical prices
Rp117.00
At close:-1.00 (-0.85%)
PT Zyrexindo Mandiri Buana Tbk (ZYRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,163,400 | 1.96 |
| Nov 10, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | +1.72% | 30,600 | 0.05 |
| Nov 09, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | +0.86% | 39,600 | 0.06 |
| Nov 06, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 1,161,500 | 1.85 |
| Nov 05, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.00% | 102,400 | 0.16 |
| Nov 04, 2026 | 117.00 | 119.00 | 111.00 | 117.00 | 117.00 | -1.68% | 528,200 | 0.81 |
| Nov 03, 2026 | 116.00 | 123.00 | 112.00 | 119.00 | 119.00 | +1.71% | 1,343,300 | 1.85 |
| Nov 02, 2026 | 118.00 | 118.00 | 112.00 | 117.00 | 117.00 | -0.85% | 124,400 | 0.17 |
| Oct 30, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.84% | 35,600 | 0.05 |
| Oct 29, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -1.65% | 1,261,700 | 1.66 |
| Oct 28, 2026 | 122.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 56,500 | 0.07 |
| Oct 27, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 88,600 | 0.11 |
| Oct 26, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,161,000 | 1.49 |
| Oct 23, 2026 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 0.00% | 148,900 | 0.19 |
| Oct 22, 2026 | 124.00 | 125.00 | 119.00 | 125.00 | 125.00 | 0.00% | 192,800 | 0.23 |
| Oct 21, 2026 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | -1.57% | 797,900 | 0.95 |
| Oct 20, 2026 | 117.00 | 127.00 | 117.00 | 127.00 | 127.00 | +8.55% | 265,200 | 0.31 |
| Oct 19, 2026 | 115.00 | 120.00 | 110.00 | 117.00 | 117.00 | -0.85% | 452,400 | 0.52 |
| Oct 16, 2026 | 125.00 | 130.00 | 110.00 | 118.00 | 118.00 | -7.81% | 775,800 | 0.89 |
| Oct 15, 2026 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 259,000 | 0.30 |
| Oct 14, 2026 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.00% | 250,700 | 0.29 |
| Oct 13, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 0.00% | 1,322,400 | 1.52 |
| Oct 12, 2026 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 425,100 | 0.49 |
| Oct 09, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | +1.56% | 672,800 | 0.77 |
| Oct 08, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | +0.79% | 631,400 | 0.73 |
| Oct 07, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.78% | 519,800 | 0.61 |
| Oct 06, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | +1.59% | 1,029,800 | 1.22 |
| Oct 05, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | +0.80% | 208,000 | 0.25 |
| Oct 02, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 79,100 | 0.09 |
| Oct 01, 2026 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | +1.60% | 210,700 | 0.25 |
| Sep 30, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 247,900 | 0.30 |
| Sep 29, 2026 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -0.79% | 204,400 | 0.24 |
| Sep 28, 2026 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 370,000 | 0.44 |
| Sep 25, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 923,200 | 1.13 |
| Sep 24, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.78% | 252,200 | 0.31 |
| Sep 23, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | +0.78% | 725,500 | 0.90 |
| Sep 22, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 455,900 | 0.57 |
| Sep 21, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | +0.78% | 176,800 | 0.22 |
| Sep 18, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.00% | 264,700 | 0.33 |
| Sep 17, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.00% | 288,400 | 0.36 |
| Sep 16, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 590,000 | 0.75 |
| Sep 15, 2026 | 128.00 | 135.00 | 126.00 | 130.00 | 130.00 | +3.17% | 2,780,700 | 3.68 |
| Sep 14, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 550,700 | 0.73 |
| Sep 11, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 315,200 | 0.42 |
| Sep 10, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.00% | 243,300 | 0.32 |
| Sep 09, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 167,600 | 0.22 |
| Sep 08, 2026 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | +1.55% | 1,221,800 | 1.65 |
| Sep 07, 2026 | 133.00 | 138.00 | 127.00 | 129.00 | 129.00 | -3.01% | 1,601,800 | 2.17 |
| Sep 04, 2026 | 132.00 | 138.00 | 128.00 | 133.00 | 133.00 | +2.31% | 2,728,300 | 3.82 |
| Sep 03, 2026 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 0.00% | 655,900 | 0.92 |
