PT Zyrexindo Mandiri Buana Tbk (ZYRX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 154,700 |
| 22 Apr 2024 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 156,600 |
| 19 Apr 2024 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | 145,800 |
| 18 Apr 2024 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 40,000 |
| 17 Apr 2024 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 220,200 |
| 16 Apr 2024 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 181,600 |
| 05 Apr 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 53,100 |
| 04 Apr 2024 | 147.00 | 154.00 | 145.00 | 149.00 | 149.00 | 234,200 |
| 03 Apr 2024 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 277,600 |
| 02 Apr 2024 | 150.00 | 152.00 | 142.00 | 145.00 | 145.00 | 1,039,600 |
| 01 Apr 2024 | 161.00 | 161.00 | 143.00 | 148.00 | 148.00 | 3,212,400 |
| 28 Mar 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 25,200 |
| 27 Mar 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 106,300 |
| 26 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 25 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 22 Mar 2024 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 115,500 |
| 21 Mar 2024 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 74,000 |
| 20 Mar 2024 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 224,400 |
| 19 Mar 2024 | 161.00 | 167.00 | 159.00 | 162.00 | 162.00 | 397,800 |
| 18 Mar 2024 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 152,600 |
| 15 Mar 2024 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 214,300 |
| 14 Mar 2024 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | 310,000 |
| 13 Mar 2024 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 76,800 |
| 08 Mar 2024 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 53,800 |
| 07 Mar 2024 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 150,100 |
| 06 Mar 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 158,100 |
| 05 Mar 2024 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 231,200 |
| 04 Mar 2024 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 94,400 |
| 01 Mar 2024 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 259,500 |
| 29 Feb 2024 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 70,800 |
| 28 Feb 2024 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 234,300 |
| 27 Feb 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 207,300 |
| 26 Feb 2024 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 401,400 |
| 23 Feb 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 104,200 |
| 22 Feb 2024 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 309,900 |
| 21 Feb 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 139,500 |
| 20 Feb 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 317,600 |
| 19 Feb 2024 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 59,500 |
| 16 Feb 2024 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 187,700 |
| 15 Feb 2024 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 135,400 |
| 13 Feb 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 375,300 |
| 12 Feb 2024 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 662,200 |
| 07 Feb 2024 | 164.00 | 166.00 | 161.00 | 162.00 | 162.00 | 388,500 |
| 06 Feb 2024 | 166.00 | 167.00 | 162.00 | 165.00 | 165.00 | 218,200 |
| 05 Feb 2024 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 424,500 |
| 02 Feb 2024 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 90,400 |
| 01 Feb 2024 | 166.00 | 167.00 | 160.00 | 165.00 | 165.00 | 208,800 |
| 31 Jan 2024 | 168.00 | 169.00 | 162.00 | 166.00 | 166.00 | 807,900 |
| 30 Jan 2024 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 83,300 |
| 29 Jan 2024 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | 361,700 |
| 26 Jan 2024 | 174.00 | 176.00 | 170.00 | 173.00 | 173.00 | 208,200 |
| 25 Jan 2024 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 31,100 |
| 24 Jan 2024 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | 61,600 |
| 23 Jan 2024 | 177.00 | 178.00 | 172.00 | 175.00 | 175.00 | 285,600 |
| 22 Jan 2024 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 262,000 |
| 19 Jan 2024 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 289,100 |
| 18 Jan 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 116,100 |
| 17 Jan 2024 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 238,000 |
| 16 Jan 2024 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 177,300 |
| 15 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 12 Jan 2024 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 132,200 |
| 11 Jan 2024 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 311,000 |
| 10 Jan 2024 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 142,500 |
| 09 Jan 2024 | 178.00 | 181.00 | 177.00 | 178.00 | 178.00 | 531,900 |
| 08 Jan 2024 | 180.00 | 185.00 | 178.00 | 178.00 | 178.00 | 810,700 |
| 05 Jan 2024 | 174.00 | 190.00 | 174.00 | 180.00 | 180.00 | 2,485,400 |
| 04 Jan 2024 | 171.00 | 178.00 | 168.00 | 174.00 | 174.00 | 1,483,200 |
| 03 Jan 2024 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 431,300 |
| 02 Jan 2024 | 169.00 | 171.00 | 166.00 | 170.00 | 170.00 | 216,100 |
| 29 Dec 2023 | 166.00 | 169.00 | 165.00 | 166.00 | 166.00 | 210,400 |
| 28 Dec 2023 | 165.00 | 180.00 | 163.00 | 166.00 | 166.00 | 648,700 |
| 27 Dec 2023 | 167.00 | 170.00 | 163.00 | 165.00 | 165.00 | 276,500 |
| 22 Dec 2023 | 169.00 | 171.00 | 166.00 | 166.00 | 166.00 | 154,500 |
| 21 Dec 2023 | 172.00 | 174.00 | 167.00 | 170.00 | 170.00 | 144,700 |
| 20 Dec 2023 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 128,200 |
| 19 Dec 2023 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 695,300 |
| 18 Dec 2023 | 172.00 | 177.00 | 169.00 | 170.00 | 170.00 | 414,000 |
| 15 Dec 2023 | 168.00 | 174.00 | 168.00 | 171.00 | 171.00 | 83,000 |
| 14 Dec 2023 | 167.00 | 174.00 | 165.00 | 168.00 | 168.00 | 147,000 |
| 13 Dec 2023 | 168.00 | 171.00 | 165.00 | 169.00 | 169.00 | 221,400 |
| 12 Dec 2023 | 170.00 | 172.00 | 165.00 | 168.00 | 168.00 | 408,500 |
| 11 Dec 2023 | 175.00 | 178.00 | 169.00 | 170.00 | 170.00 | 641,800 |
| 08 Dec 2023 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 107,300 |
| 07 Dec 2023 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 432,000 |
| 06 Dec 2023 | 183.00 | 187.00 | 176.00 | 177.00 | 177.00 | 1,256,500 |
| 05 Dec 2023 | 179.00 | 186.00 | 179.00 | 184.00 | 184.00 | 338,300 |
| 04 Dec 2023 | 176.00 | 182.00 | 176.00 | 180.00 | 180.00 | 296,600 |
| 01 Dec 2023 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 507,300 |
| 30 Nov 2023 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 59,700 |
| 29 Nov 2023 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 170,700 |
| 28 Nov 2023 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 84,200 |
| 27 Nov 2023 | 173.00 | 181.00 | 173.00 | 180.00 | 180.00 | 262,900 |
| 24 Nov 2023 | 171.00 | 181.00 | 171.00 | 181.00 | 181.00 | 209,900 |
| 23 Nov 2023 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 745,000 |
| 22 Nov 2023 | 171.00 | 183.00 | 171.00 | 180.00 | 180.00 | 223,300 |
| 21 Nov 2023 | 170.00 | 184.00 | 170.00 | 178.00 | 178.00 | 195,100 |
| 20 Nov 2023 | 172.00 | 180.00 | 172.00 | 179.00 | 179.00 | 101,300 |
| 17 Nov 2023 | 170.00 | 181.00 | 170.00 | 180.00 | 180.00 | 78,500 |
| 16 Nov 2023 | 171.00 | 182.00 | 171.00 | 179.00 | 179.00 | 88,900 |
| 15 Nov 2023 | 170.00 | 183.00 | 170.00 | 180.00 | 180.00 | 105,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.