Efek Terdaftar

ZYREXINDO MANDIRI BUANA Tbk, PT

Security name
ZYREXINDO MANDIRI BUANA Tbk
Issuer
ZYREXINDO MANDIRI BUANA Tbk, PT
ISIN Code
ID1000159908
Short Code
ZYRX
Type
Saham Biasa
Listing Date
March 30, 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
333,333,300.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,333,334,556 (Total)
As of 28 Apr 2025
25.00% Scripless = 333,334,556.000
Local Percentage
25.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 150 145 147 833 12,276,200 57
06 May 2024 0 147 140 146 5,664 79,944,700 79
07 May 2024 0 146 142 145 7,511 108,143,200 32
13 May 2024 0 149 144 146 1,801 26,246,600 39
15 May 2024 0 146 135 140 37,492 523,909,400 115
16 May 2024 0 141 138 139 4,378 61,137,100 85
17 May 2024 0 139 135 135 794 10,816,700 81
20 May 2024 0 139 129 136 1,459 19,476,800 122
21 May 2024 0 136 130 136 2,158 29,073,700 146
22 May 2024 0 148 130 147 1,278 17,372,300 74
27 May 2024 0 147 136 141 401 5,506,000 43
28 May 2024 0 147 137 138 1,178 17,009,600 30
29 May 2024 0 144 136 138 318 4,394,000 28
04 Jun 2024 0 186 138 186 137,756 2,449,040,100 2,927
05 Jun 2024 0 200 160 160 149,357 2,547,762,300 2,447
06 Jun 2024 0 166 151 159 17,093 269,881,900 503
07 Jun 2024 0 162 150 156 9,749 154,098,300 177
10 Jun 2024 0 158 147 151 4,356 67,123,400 134
11 Jun 2024 0 163 142 149 9,867 151,841,000 370
12 Jun 2024 0 150 139 144 4,579 65,170,900 137
13 Jun 2024 0 149 135 147 828 11,965,500 115
14 Jun 2024 0 147 137 144 1,592 22,966,700 112
19 Jun 2024 0 145 136 140 1,588 22,068,900 88
20 Jun 2024 0 165 131 144 3,265 48,604,300 265
21 Jun 2024 0 148 140 143 1,840 26,305,200 141
25 Jun 2024 0 148 142 143 1,014 14,537,200 68
26 Jun 2024 0 155 145 149 2,999 44,407,900 90
28 Jun 2024 0 158 150 158 1,750 27,206,600 76
01 Jul 2024 0 160 152 160 1,228 19,493,300 47
02 Jul 2024 0 160 155 160 3,184 50,126,800 61
04 Jul 2024 0 159 153 157 3,520 54,041,000 81
05 Jul 2024 0 159 151 159 2,514 39,159,400 99
08 Jul 2024 0 159 139 151 2,854 43,642,900 87
09 Jul 2024 0 160 131 160 3,046 47,745,600 139
10 Jul 2024 0 163 156 160 1,810 28,538,600 74
11 Jul 2024 0 160 150 159 1,778 28,133,700 61
12 Jul 2024 0 173 149 164 988 16,223,400 49
22 Jul 2024 0 161 150 160 638 10,187,500 37
25 Jul 2024 0 161 150 159 1,374 21,779,300 85
26 Jul 2024 0 161 149 158 654 10,435,500 134
29 Jul 2024 0 162 148 160 824 13,180,700 32
31 Jul 2024 0 162 149 162 765 12,252,600 40
01 Aug 2024 0 165 152 159 1,253 20,256,300 66
05 Aug 2024 0 159 149 156 592 9,279,900 40
07 Aug 2024 0 160 147 159 193 3,065,900 17
09 Aug 2024 0 165 155 159 1,032 16,330,400 34
12 Aug 2024 160 163 157 159 953 15,481,500 25
13 Aug 2024 159 160 158 158 1,101 17,404,800 31
14 Aug 2024 162 170 159 161 4,768 77,923,900 75
15 Aug 2024 161 163 160 161 410 6,604,600 32
16 Aug 2024 161 162 159 161 1,376 22,090,400 27
19 Aug 2024 162 162 159 160 600 9,616,600 49
20 Aug 2024 160 160 159 159 589 9,366,200 13
21 Aug 2024 159 160 155 158 604 9,488,700 47
22 Aug 2024 161 161 158 159 308 4,907,500 142
26 Aug 2024 160 160 159 159 449 7,144,200 75
27 Aug 2024 160 160 159 160 132 2,105,400 17
28 Aug 2024 165 165 156 159 743 11,794,300 46
29 Aug 2024 160 160 158 159 1,009 16,034,300 58
26 Sep 2024 147 147 144 147 288 4,194,100 35
27 Sep 2024 147 147 145 147 3,200 46,946,600 32
30 Sep 2024 147 147 141 143 1,655 23,812,000 92
01 Oct 2024 144 146 144 145 335 4,857,300 142
02 Oct 2024 145 147 143 144 746 10,717,600 40
03 Oct 2024 144 150 143 144 2,504 36,278,500 74
04 Oct 2024 144 147 143 144 988 14,160,100 53
07 Oct 2024 147 148 142 143 1,028 14,705,500 96
08 Oct 2024 147 149 142 145 3,560 51,322,700 195
09 Oct 2024 145 146 143 144 717 10,297,400 49
10 Oct 2024 144 146 143 144 1,548 22,292,900 79
11 Oct 2024 145 146 142 145 334 4,805,100 51
14 Oct 2024 145 146 141 143 1,619 23,131,600 100
15 Oct 2024 144 144 142 144 1,012 14,468,600 44
16 Oct 2024 144 145 143 143 326 4,672,200 34
17 Oct 2024 144 149 142 145 1,499 21,690,900 97
18 Oct 2024 145 146 143 145 252 3,626,300 23
21 Oct 2024 146 147 144 146 828 12,020,900 40
22 Oct 2024 146 148 143 146 1,226 17,749,300 153
23 Oct 2024 146 146 143 145 1,025 14,773,200 43
24 Oct 2024 145 146 142 145 327 4,701,200 39
25 Oct 2024 148 148 144 144 847 12,362,300 238
28 Oct 2024 144 146 144 145 265 3,836,200 38
29 Oct 2024 145 146 144 145 657 9,511,000 43
30 Oct 2024 145 146 143 144 87 1,255,600 23
31 Oct 2024 144 144 142 144 1,568 22,463,000 26
01 Nov 2024 144 144 131 143 1,236 17,467,300 82
04 Nov 2024 143 145 140 143 720 10,247,200 43
05 Nov 2024 145 145 143 144 210 3,023,700 20
06 Nov 2024 145 145 141 144 237 3,357,100 61
07 Nov 2024 145 145 142 144 81 1,154,800 25
08 Nov 2024 144 146 140 145 688 9,917,300 264
11 Nov 2024 146 191 142 149 180,759 3,069,302,900 5,421
12 Nov 2024 149 151 142 143 27,671 401,431,900 652
13 Nov 2024 143 145 141 144 4,463 63,389,100 155
14 Nov 2024 144 149 141 144 5,338 76,155,700 149
15 Nov 2024 143 143 139 140 4,376 61,421,900 234
18 Nov 2024 140 143 138 141 1,387 19,308,900 103
19 Nov 2024 139 143 138 140 1,308 18,245,300 70
20 Nov 2024 140 140 135 140 2,388 32,850,100 82
21 Nov 2024 140 141 138 140 439 6,100,800 36
22 Nov 2024 140 140 137 139 772 10,627,200 66
25 Nov 2024 140 142 136 139 1,041 14,368,500 66
26 Nov 2024 139 141 136 139 738 10,196,600 57
28 Nov 2024 140 140 136 136 570 7,801,700 63
29 Nov 2024 140 140 135 138 1,444 19,662,900 78
02 Dec 2024 140 140 134 136 1,317 17,884,600 96
03 Dec 2024 139 139 134 138 578 7,936,600 44
04 Dec 2024 135 139 134 138 1,056 14,241,600 79
05 Dec 2024 138 139 134 138 655 8,867,200 64
06 Dec 2024 135 175 135 136 209,749 3,281,676,600 4,422
09 Dec 2024 137 149 133 137 56,939 802,399,500 1,627
10 Dec 2024 138 140 135 138 6,326 86,544,000 169
11 Dec 2024 138 138 134 136 7,917 107,376,100 168
12 Dec 2024 136 137 131 134 6,719 90,002,900 163
13 Dec 2024 134 136 132 133 2,534 33,644,100 114
16 Dec 2024 133 141 130 135 9,258 126,273,700 340
17 Dec 2024 134 138 132 134 1,755 23,647,400 131
18 Dec 2024 134 138 131 134 1,391 18,586,100 111
19 Dec 2024 134 134 128 131 3,067 39,749,000 130
20 Dec 2024 130 132 129 129 1,413 18,454,300 141
23 Dec 2024 129 143 129 131 2,460 32,636,700 145
24 Dec 2024 132 134 129 133 459 6,082,600 58
27 Dec 2024 132 132 128 132 537 6,974,700 62
30 Dec 2024 132 137 128 133 1,624 21,605,200 136
02 Jan 2025 133 138 130 130 4,435 59,660,600 152
03 Jan 2025 130 137 130 134 809 10,809,400 110
06 Jan 2025 133 139 133 135 519 7,009,800 65
07 Jan 2025 131 139 131 135 595 7,988,000 88
08 Jan 2025 135 136 130 134 1,214 16,164,100 115
09 Jan 2025 135 136 131 135 528 7,078,300 115
10 Jan 2025 135 135 131 134 847 11,228,200 81
13 Jan 2025 134 134 131 133 344 4,584,800 68
14 Jan 2025 133 134 131 133 214 2,834,800 94
15 Jan 2025 134 134 131 131 893 11,807,200 127
16 Jan 2025 131 133 130 131 686 8,950,800 61
17 Jan 2025 132 132 130 132 981 12,822,400 51
20 Jan 2025 132 132 129 131 990 12,899,000 83
21 Jan 2025 131 131 127 129 5,650 72,295,100 243
22 Jan 2025 129 132 127 130 1,265 16,252,800 79
23 Jan 2025 130 130 128 129 759 9,766,900 147
24 Jan 2025 130 132 127 130 121 1,562,500 27
30 Jan 2025 130 132 128 131 1,936 25,025,900 89
31 Jan 2025 131 131 127 130 735 9,556,500 41
03 Feb 2025 130 130 127 129 1,067 13,654,800 52
04 Feb 2025 131 132 127 129 1,353 17,226,800 48
05 Feb 2025 129 131 124 128 3,666 46,429,400 122
06 Feb 2025 130 130 126 127 377 4,829,400 58
07 Feb 2025 130 130 126 127 299 3,797,800 28
10 Feb 2025 127 131 122 128 476 6,007,200 68
11 Feb 2025 128 131 110 129 874 10,865,800 134
12 Feb 2025 129 129 125 126 271 3,440,800 56
13 Feb 2025 128 129 124 129 2,845 35,574,500 94
14 Feb 2025 128 131 127 130 1,317 17,016,700 356
17 Feb 2025 128 131 120 129 1,032 13,041,800 116
18 Feb 2025 128 128 126 128 1,811 22,919,700 75
19 Feb 2025 127 131 120 131 2,023 25,160,600 111
20 Feb 2025 130 130 125 129 736 9,320,700 61
21 Feb 2025 129 129 125 127 5,038 63,543,800 66
24 Feb 2025 128 143 123 124 48,739 638,243,200 1,080
25 Feb 2025 127 128 120 123 5,145 63,682,900 238
26 Feb 2025 123 126 117 120 1,513 18,262,300 101
27 Feb 2025 120 130 119 121 6,337 79,037,200 403
28 Feb 2025 121 126 105 116 4,607 52,957,200 410
03 Mar 2025 116 125 116 120 695 8,440,200 221
04 Mar 2025 121 125 116 120 238 2,846,600 73
05 Mar 2025 125 125 115 120 874 10,292,700 94
06 Mar 2025 122 127 113 123 2,428 29,126,400 211
07 Mar 2025 123 129 115 123 1,763 21,109,000 131
10 Mar 2025 123 129 115 121 1,706 20,563,400 128
11 Mar 2025 121 121 114 120 515 6,074,300 71
12 Mar 2025 124 126 118 118 939 11,228,800 69
13 Mar 2025 122 125 115 117 589 7,063,500 121
14 Mar 2025 122 125 117 118 596 7,133,900 118
17 Mar 2025 123 123 116 119 392 4,677,200 58
18 Mar 2025 122 122 111 119 891 10,335,300 123
19 Mar 2025 119 119 108 118 1,837 20,698,600 170
20 Mar 2025 119 119 116 118 150 1,762,300 35
21 Mar 2025 119 119 115 117 444 5,192,700 33
24 Mar 2025 116 122 113 121 1,280 14,881,800 151
25 Mar 2025 120 122 117 121 393 4,732,200 206
26 Mar 2025 121 122 119 120 192 2,311,100 21
27 Mar 2025 122 122 118 118 966 11,471,200 57
08 Apr 2025 117 117 101 112 2,610 28,496,500 166
09 Apr 2025 112 120 112 116 197 2,288,600 46
10 Apr 2025 116 118 112 115 503 5,745,800 79
11 Apr 2025 117 121 115 117 988 11,672,700 134
14 Apr 2025 118 120 109 117 1,062 12,215,200 98
15 Apr 2025 117 120 115 117 862 10,091,900 316
16 Apr 2025 116 120 115 117 318 3,714,800 73
17 Apr 2025 117 117 114 117 112 1,295,800 32
21 Apr 2025 117 119 114 118 764 8,837,700 82
22 Apr 2025 117 119 114 117 1,013 11,793,100 71
23 Apr 2025 117 119 110 114 5,050 56,634,200 343
24 Apr 2025 114 116 111 116 1,040 11,888,100 90
25 Apr 2025 116 116 114 116 895 10,346,400 59
28 Apr 2025 116 117 115 117 583 6,774,700 153

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 04 Jun 2025 Active
Cash Dividend (1 ZYRX : 3.7 IDR) 21 Jun 2024 25 Jun 2024 11 Jul 2024 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Proxy Voting   - 15 Sep 2023 10 Oct 2023 Active
Cash Dividend (1 ZYRX : 8.85 IDR) 12 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 04 May 2023 29 May 2023 Active
Cash Dividend (1 ZYRX : 7.85 IDR) 13 Jun 2022 01 Jul 2022 Active
Proxy Voting   - 28 Apr 2022 31 May 2022 Active
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 17 May 2021 22 Jun 2021 Active
Proxy Voting   - 06 May 2021 28 May 2021 Active