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
30 Maret 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 27 Mar 2024
25.00% Scripless = 333,334,556.000
Local Percentage
24.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 300 290 300 17 505,000 9
14 Apr 2023 0 300 296 298 610 18,177,200 10
27 Apr 2023 0 300 288 296 450 13,270,400 28
28 Apr 2023 0 302 288 292 158 4,717,200 32
02 May 2023 0 296 292 292 397 11,664,600 62
02 May 2023 0 296 292 292 397 11,664,600 62
02 May 2023 0 296 292 292 397 11,664,600 62
02 May 2023 0 296 292 292 397 11,664,600 62
04 May 2023 0 320 288 298 2,766 83,934,400 157
05 May 2023 0 300 288 300 1,464 42,761,200 52
08 May 2023 0 300 290 298 540 15,973,600 46
09 May 2023 0 298 294 298 283 8,417,200 24
12 May 2023 0 300 288 288 1,790 52,092,000 52
15 May 2023 0 300 288 296 554 16,501,400 45
16 May 2023 0 300 290 296 238 6,953,200 28
19 May 2023 0 300 290 298 558 16,568,200 43
22 May 2023 0 300 290 300 913 27,220,000 31
23 May 2023 0 300 292 300 164 4,830,800 24
25 May 2023 0 298 286 298 1,200 34,827,800 62
26 May 2023 0 298 288 294 2,904 84,465,800 53
05 Jun 2023 0 290 280 282 424 12,020,800 55
06 Jun 2023 0 294 282 288 554 15,855,800 32
07 Jun 2023 0 294 278 280 453 12,767,000 48
08 Jun 2023 0 292 282 282 1,454 41,566,800 114
09 Jun 2023 0 286 276 282 1,105 31,116,600 71
13 Jun 2023 0 286 278 278 1,144 31,988,200 85
14 Jun 2023 0 282 272 276 681 18,815,600 50
20 Jun 2023 0 274 252 252 7,799 200,125,600 220
21 Jun 2023 0 260 218 220 16,747 381,123,600 350
22 Jun 2023 0 224 216 222 5,602 123,426,400 142
23 Jun 2023 0 224 216 218 2,934 64,052,800 80
26 Jun 2023 0 228 218 218 1,492 32,909,200 78
27 Jun 2023 0 230 220 222 365 8,180,200 46
03 Jul 2023 0 222 214 218 1,824 39,653,800 99
04 Jul 2023 0 226 216 220 601 13,071,400 48
05 Jul 2023 0 224 220 222 1,025 22,739,400 41
06 Jul 2023 0 226 220 222 663 14,780,400 46
07 Jul 2023 0 224 220 222 4,264 94,880,800 19
10 Jul 2023 0 230 222 226 867 19,576,800 38
12 Jul 2023 0 224 218 222 240 5,311,200 32
13 Jul 2023 0 222 216 218 2,360 51,162,000 67
14 Jul 2023 0 222 218 220 237 5,210,800 26
18 Jul 2023 0 224 214 218 2,226 48,433,000 79
20 Jul 2023 0 218 214 216 998 21,533,600 38
24 Jul 2023 0 270 216 270 127,403 3,308,988,400 2,816
25 Jul 2023 0 330 238 296 119,078 3,546,617,000 3,343
26 Jul 2023 0 350 266 302 49,687 1,554,255,400 1,017
27 Jul 2023 0 330 292 292 27,133 814,108,200 650
28 Jul 2023 0 292 264 284 8,734 244,110,200 299
31 Jul 2023 0 282 264 272 7,095 192,229,600 260
01 Aug 2023 0 268 252 260 1,278 33,273,000 109
02 Aug 2023 0 260 246 248 2,168 54,632,000 105
03 Aug 2023 0 310 234 260 6,866 186,371,800 354
04 Aug 2023 0 280 244 250 5,487 146,868,200 334
07 Aug 2023 0 256 236 246 2,377 58,188,400 165
08 Aug 2023 0 292 232 246 5,300 135,675,200 318
09 Aug 2023 0 252 240 246 2,653 65,017,800 115
10 Aug 2023 0 250 210 214 34,300 738,392,000 843
11 Aug 2023 0 234 199 220 4,604 101,542,500 212
14 Aug 2023 0 236 210 216 8,085 173,063,800 204
15 Aug 2023 0 270 212 238 16,073 372,633,800 624
16 Aug 2023 0 260 232 242 5,175 126,609,200 324
18 Aug 2023 0 242 230 230 1,855 43,503,400 108
22 Aug 2023 0 232 224 228 2,649 60,491,000 79
23 Aug 2023 0 258 228 238 5,461 129,790,800 221
24 Aug 2023 0 240 228 232 1,302 30,144,200 64
25 Aug 2023 0 234 232 234 490 11,456,200 32
29 Aug 2023 0 236 228 232 572 13,224,600 52
30 Aug 2023 0 236 220 230 1,351 30,625,800 86
31 Aug 2023 0 232 214 230 702 15,844,400 46
01 Sep 2023 0 238 224 232 606 14,002,000 54
04 Sep 2023 0 232 224 230 1,429 32,529,200 51
06 Sep 2023 0 234 226 230 1,579 36,046,600 74
07 Sep 2023 0 234 224 228 1,588 36,069,000 85
11 Sep 2023 0 230 220 222 2,163 48,665,400 109
13 Sep 2023 0 230 218 220 1,772 39,156,000 82
15 Sep 2023 0 222 220 222 353 7,816,800 38
18 Sep 2023 0 228 214 224 785 17,310,800 82
20 Sep 2023 0 224 212 212 1,169 25,194,200 68
21 Sep 2023 0 230 212 222 1,838 41,394,600 146
25 Sep 2023 0 226 208 216 2,397 50,833,600 104
26 Sep 2023 0 218 200 208 19,015 386,194,800 317
27 Sep 2023 0 210 204 204 1,100 22,744,000 83
29 Sep 2023 0 208 200 202 3,179 64,070,800 95
02 Oct 2023 0 220 199 202 2,840 57,147,200 100
03 Oct 2023 0 206 195 200 15,970 318,674,800 137
04 Oct 2023 0 204 194 200 4,975 99,594,500 77
05 Oct 2023 0 206 193 206 1,203 24,346,300 58
06 Oct 2023 0 214 204 214 2,935 61,150,000 69
09 Oct 2023 0 214 200 210 2,850 57,743,400 110
10 Oct 2023 0 210 199 210 3,093 63,308,300 81
11 Oct 2023 0 222 195 199 43,447 892,273,700 1,038
12 Oct 2023 0 202 194 195 10,703 209,901,000 269
13 Oct 2023 0 198 191 192 3,467 67,012,300 119
16 Oct 2023 0 200 192 195 18,578 362,917,400 169
17 Oct 2023 0 202 193 197 5,677 111,517,600 206
18 Oct 2023 0 197 192 193 8,976 173,927,600 142
19 Oct 2023 0 195 191 194 3,430 65,723,500 104
20 Oct 2023 0 194 188 192 4,728 89,987,800 134
23 Oct 2023 0 193 180 185 4,961 91,940,800 194
25 Oct 2023 0 194 190 193 2,161 41,477,100 85
26 Oct 2023 0 194 190 190 766 14,679,900 50
30 Oct 2023 0 191 187 187 1,214 22,853,000 59
31 Oct 2023 0 204 174 179 80,109 1,538,920,900 1,393
01 Nov 2023 0 185 169 174 17,056 301,045,800 324
02 Nov 2023 0 189 174 175 14,044 248,336,000 311
03 Nov 2023 0 183 176 177 5,985 106,307,700 190
07 Nov 2023 0 187 170 182 4,355 78,678,800 252
08 Nov 2023 0 185 172 182 3,332 60,191,600 233
10 Nov 2023 0 190 177 181 7,480 136,225,100 586
14 Nov 2023 0 182 171 179 4,834 86,523,800 133
15 Nov 2023 0 183 170 180 1,058 18,955,800 88
16 Nov 2023 0 182 171 179 889 15,961,300 57
17 Nov 2023 0 181 170 180 785 14,138,800 42
21 Nov 2023 0 184 170 178 1,951 34,944,300 118
22 Nov 2023 0 183 171 180 2,233 40,040,800 83
23 Nov 2023 0 180 172 179 7,450 133,266,000 74
24 Nov 2023 0 181 171 181 2,099 37,519,400 72
27 Nov 2023 0 181 173 180 2,629 47,061,500 123
28 Nov 2023 0 180 172 179 842 15,021,400 81
29 Nov 2023 0 179 175 178 1,707 30,188,200 102
30 Nov 2023 0 180 176 179 597 10,628,600 88
01 Dec 2023 0 179 176 176 5,073 89,433,300 161
04 Dec 2023 0 182 176 180 2,967 53,145,200 161
05 Dec 2023 0 186 179 184 3,383 61,391,000 236
06 Dec 2023 0 187 176 177 12,565 224,769,000 357
07 Dec 2023 0 179 176 177 4,320 76,352,500 195
08 Dec 2023 0 179 175 176 1,073 18,886,400 67
11 Dec 2023 0 178 169 170 6,418 110,003,100 182
12 Dec 2023 0 172 165 168 4,085 68,988,100 139
14 Dec 2023 0 174 165 168 1,470 24,739,600 99
15 Dec 2023 0 174 168 171 830 14,275,400 57
18 Dec 2023 0 177 169 170 4,140 71,411,200 113
19 Dec 2023 0 173 166 170 6,953 118,139,500 105
20 Dec 2023 0 170 167 170 1,282 21,689,800 72
21 Dec 2023 0 174 167 170 1,447 24,502,500 75
22 Dec 2023 0 171 166 166 1,545 25,951,900 131
27 Dec 2023 0 170 163 165 2,765 45,827,800 235
28 Dec 2023 0 180 163 166 6,487 111,515,100 349
29 Dec 2023 0 169 165 166 2,104 34,976,400 131
02 Jan 2024 0 171 166 170 2,161 36,387,800 152
03 Jan 2024 0 173 168 172 4,313 73,358,100 134
04 Jan 2024 0 178 168 174 14,832 255,478,900 319
05 Jan 2024 0 190 174 180 24,854 452,485,600 767
08 Jan 2024 0 185 178 178 8,107 146,453,700 215
11 Jan 2024 0 180 176 179 3,110 55,277,700 97
12 Jan 2024 0 179 177 177 1,322 23,483,200 80
15 Jan 2024 0 180 176 178 2,682 47,559,200 80
16 Jan 2024 0 179 176 179 1,773 31,298,200 89
17 Jan 2024 0 179 176 176 2,380 42,041,200 86
18 Jan 2024 0 178 175 177 1,161 20,473,400 74
19 Jan 2024 0 180 176 176 2,891 51,497,900 93
22 Jan 2024 0 179 175 176 2,620 46,275,800 43
24 Jan 2024 0 175 173 173 616 10,672,000 30
25 Jan 2024 0 175 173 174 311 5,394,000 33
29 Jan 2024 0 174 168 168 3,617 61,609,800 131
31 Jan 2024 0 169 162 166 8,079 132,531,300 198
01 Feb 2024 0 167 160 165 2,088 34,061,300 99
02 Feb 2024 0 168 165 167 904 15,076,300 43
06 Feb 2024 0 167 162 165 2,182 35,857,200 115
07 Feb 2024 0 166 161 162 3,885 62,830,800 152
12 Feb 2024 0 162 159 162 6,622 105,948,300 140
13 Feb 2024 0 162 158 158 3,753 59,589,900 140
15 Feb 2024 0 161 158 160 1,354 21,652,400 63
16 Feb 2024 0 161 159 161 1,877 29,924,800 57
19 Feb 2024 0 162 158 160 595 9,513,700 76
21 Feb 2024 0 162 158 158 1,415 22,495,300 75
22 Feb 2024 0 160 157 160 3,099 48,986,700 57
23 Feb 2024 0 160 157 157 1,042 16,584,100 49
26 Feb 2024 0 162 157 160 4,014 63,867,300 79
27 Feb 2024 0 162 160 160 2,073 33,217,800 49
28 Feb 2024 0 161 157 158 2,343 36,947,500 94
29 Feb 2024 0 162 158 161 708 11,371,700 47
01 Mar 2024 0 161 158 161 2,595 41,280,900 56
04 Mar 2024 0 163 158 160 944 15,230,800 61
05 Mar 2024 0 160 157 159 2,312 36,594,300 103
06 Mar 2024 0 160 158 158 1,581 25,013,400 43
08 Mar 2024 0 161 158 160 538 8,603,600 35
14 Mar 2024 0 162 157 162 3,100 49,655,700 97
15 Mar 2024 0 165 160 160 2,143 34,711,900 114
18 Mar 2024 0 162 159 161 1,526 24,541,400 52
19 Mar 2024 0 167 159 162 3,978 64,709,100 103
25 Mar 2024 0 165 162 163 2,166 35,434,700 50

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Sep 2023 10 Oct 2023 Active
Cash Dividend (1 ZYRX : 8.85 IDR) 08 Jun 2023 12 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 04 May 2023 29 May 2023 Active
Proxy Voting   - 28 Apr 2022 31 May 2022 Active
Proxy Voting   - 17 May 2021 22 Jun 2021 Active
Proxy Voting   - 06 May 2021 28 May 2021 Active