Efek Terdaftar

ZYREXINDO MANDIRI BUANA Tbk, PT

Security name
WARAN SERI I ZYREXINDO MANDIRI BUANA Tbk
Issuer
ZYREXINDO MANDIRI BUANA Tbk, PT
ISIN Code
ID4000040805
Short Code
ZYRX-W
Type
Waran
Listing Date
30 Maret 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
166,666,650.00
Mature Date
30 Maret 2023
Expire Date
31 Maret 2023
Exercise Price
750.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
30 Maret 2022 to 30 Maret 2023
Activity Sector
COMPUTER AND SERVICES
Number of Securities
166,666,247 (Total)
As of 16 Aug 2022
100.00% Scripless = 166,666,247.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Aug 2021 0 117 114 115 10,689 123,036,800 124
25 Aug 2021 0 116 113 114 10,124 115,945,500 108
26 Aug 2021 0 117 111 115 7,862 89,601,900 93
27 Aug 2021 0 115 110 114 11,702 132,332,000 127
30 Aug 2021 0 116 112 113 11,819 133,734,100 73
31 Aug 2021 0 116 110 113 9,473 107,656,500 107
01 Sep 2021 0 118 110 112 14,573 166,075,000 149
03 Sep 2021 0 114 110 113 7,904 88,029,300 76
06 Sep 2021 0 114 110 113 1,564 17,557,100 32
07 Sep 2021 0 113 111 111 3,247 36,233,300 67
08 Sep 2021 0 113 107 108 18,793 206,377,500 159
09 Sep 2021 0 113 108 112 7,240 80,577,400 136
10 Sep 2021 0 114 110 112 4,297 47,414,300 54
13 Sep 2021 0 114 110 111 4,791 53,408,500 44
14 Sep 2021 0 114 110 112 7,524 83,950,300 80
15 Sep 2021 0 115 111 112 6,194 69,351,200 79
17 Sep 2021 0 118 113 116 14,936 172,971,500 164
20 Sep 2021 0 120 116 117 10,867 127,447,500 100
21 Sep 2021 0 119 115 116 8,929 104,196,100 125
22 Sep 2021 0 119 116 116 4,897 57,310,900 103
23 Sep 2021 0 118 115 117 6,457 75,126,500 53
24 Sep 2021 0 118 114 114 5,831 66,982,500 69
30 Sep 2021 0 113 109 109 4,087 45,278,900 76
01 Oct 2021 0 115 109 112 351 3,917,000 27
04 Oct 2021 0 114 110 112 2,216 24,952,100 59
05 Oct 2021 0 118 108 112 9,985 111,617,400 192
06 Oct 2021 0 113 102 107 11,726 124,950,000 237
07 Oct 2021 0 110 107 110 1,246 13,542,700 57
11 Oct 2021 0 108 106 107 1,453 15,577,600 55
12 Oct 2021 0 108 102 102 3,600 37,735,000 111
13 Oct 2021 0 116 102 110 15,672 174,308,600 250
14 Oct 2021 0 115 106 108 3,637 39,751,700 120
15 Oct 2021 0 109 104 107 3,881 41,336,100 71
21 Oct 2021 0 115 100 108 7,069 76,189,200 107
22 Oct 2021 0 108 103 105 8,973 95,158,200 79
25 Oct 2021 0 113 107 110 29,339 323,380,500 391
26 Oct 2021 0 115 109 112 23,088 259,107,600 334
28 Oct 2021 0 113 100 100 8,123 83,987,000 213
01 Nov 2021 0 109 103 105 1,497 15,703,900 141
02 Nov 2021 0 108 103 106 2,781 29,702,000 75
03 Nov 2021 0 107 103 106 2,489 26,119,600 127
04 Nov 2021 0 108 103 103 6,661 69,344,700 143
08 Nov 2021 0 106 102 104 2,639 27,214,300 118
09 Nov 2021 0 105 102 103 3,006 31,061,300 84
10 Nov 2021 0 105 100 104 5,930 60,103,700 122
11 Nov 2021 0 114 104 109 31,371 339,844,700 445
12 Nov 2021 0 110 102 106 4,314 45,445,200 113
15 Nov 2021 0 108 103 106 4,072 42,351,100 107
16 Nov 2021 0 108 101 104 5,492 56,174,800 87
17 Nov 2021 0 106 102 104 2,703 27,897,000 55
18 Nov 2021 0 104 100 100 10,782 109,422,200 89
19 Nov 2021 0 105 100 103 3,789 38,266,200 72
22 Nov 2021 0 103 100 101 4,969 49,985,300 100
23 Nov 2021 0 102 98 98 5,565 55,401,300 88
24 Nov 2021 0 98 90 93 13,818 129,866,600 202
25 Nov 2021 0 95 90 91 9,803 89,305,100 177
26 Nov 2021 0 91 88 91 9,128 81,524,500 178
29 Nov 2021 0 94 88 90 7,073 63,404,500 159
30 Nov 2021 0 95 91 93 2,701 25,274,900 119
02 Dec 2021 0 95 89 93 9,302 85,573,000 182
03 Dec 2021 0 95 90 90 4,471 40,788,700 124
14 Dec 2021 0 101 95 98 6,793 65,496,300 150
16 Dec 2021 0 100 90 92 14,947 138,681,400 151
20 Dec 2021 0 95 89 91 2,862 25,912,900 153
21 Dec 2021 0 94 89 93 1,603 14,592,400 115
22 Dec 2021 0 94 89 93 2,288 21,017,700 143
24 Dec 2021 0 90 87 90 10,787 95,566,600 267
27 Dec 2021 0 90 86 89 13,369 116,428,700 209
28 Dec 2021 0 90 83 85 7,289 62,347,700 241
29 Dec 2021 0 89 81 84 8,001 67,615,900 199
30 Dec 2021 0 89 81 84 6,602 54,904,300 152
03 Jan 2022 0 85 80 84 3,166 26,008,200 132
05 Jan 2022 0 83 79 81 9,237 74,550,000 142
06 Jan 2022 0 82 78 80 5,579 44,272,800 49
07 Jan 2022 0 88 70 84 13,705 112,282,300 182
10 Jan 2022 0 90 80 84 5,943 50,346,500 126
11 Jan 2022 0 84 77 79 12,168 96,451,600 170
12 Jan 2022 0 85 77 79 3,352 27,237,700 122
13 Jan 2022 0 83 76 79 5,940 46,796,300 136
17 Jan 2022 0 83 77 80 7,559 60,249,500 173
19 Jan 2022 0 81 68 70 19,321 140,487,100 250
20 Jan 2022 0 76 66 69 8,790 60,428,300 167
26 Jan 2022 0 69 59 60 6,458 39,573,400 158
28 Jan 2022 0 65 58 60 4,354 26,246,500 77
02 Feb 2022 0 79 60 69 12,684 87,560,800 170
03 Feb 2022 0 73 66 68 1,847 12,557,000 78
04 Feb 2022 0 70 66 68 1,645 11,031,600 41
07 Feb 2022 0 68 66 66 4,242 28,335,800 63
08 Feb 2022 0 68 64 67 6,305 42,324,600 90
09 Feb 2022 0 69 65 67 2,949 19,458,600 65
10 Feb 2022 0 68 63 63 14,825 98,813,700 116
11 Feb 2022 0 70 63 63 5,596 36,345,400 57
14 Feb 2022 0 67 58 64 5,013 30,678,300 100
15 Feb 2022 0 64 60 64 1,587 9,842,600 85
18 Feb 2022 0 109 81 100 121,432 1,192,852,300 1,509
21 Feb 2022 0 107 98 100 79,465 807,817,900 488
23 Feb 2022 0 130 103 104 118,378 1,338,054,800 1,374
24 Feb 2022 0 112 90 95 61,810 601,532,100 783
25 Feb 2022 0 110 92 101 33,455 332,394,800 602
01 Mar 2022 0 111 101 103 27,703 286,122,900 292
02 Mar 2022 0 108 99 103 10,028 102,936,700 226
04 Mar 2022 0 104 92 95 10,929 105,777,700 181
07 Mar 2022 0 98 91 96 13,423 127,634,200 222
08 Mar 2022 0 98 91 94 8,499 80,061,600 117
09 Mar 2022 0 94 90 91 8,107 73,726,000 106
10 Mar 2022 0 97 89 90 6,137 55,906,800 90
11 Mar 2022 0 91 87 87 11,482 101,085,900 114
14 Mar 2022 0 91 87 89 4,885 43,348,100 64
17 Mar 2022 0 94 88 91 10,207 93,584,300 168
18 Mar 2022 0 92 89 89 2,656 23,913,400 53
21 Mar 2022 0 91 76 83 3,756 33,028,500 126
23 Mar 2022 0 98 88 96 27,322 256,429,400 303
24 Mar 2022 0 100 92 92 11,144 106,137,100 144
25 Mar 2022 0 103 92 95 22,673 225,506,100 250
28 Mar 2022 0 97 94 97 5,014 48,141,200 70
29 Mar 2022 0 97 91 96 3,808 35,885,900 57
30 Mar 2022 0 101 94 99 9,152 88,972,300 124
31 Mar 2022 0 103 93 101 12,311 121,864,300 151
01 Apr 2022 0 102 95 100 14,674 143,968,600 131
04 Apr 2022 0 103 92 95 31,024 304,765,800 322
05 Apr 2022 0 97 87 93 19,486 177,623,700 237
06 Apr 2022 0 93 86 89 5,341 48,108,600 122
07 Apr 2022 0 92 88 90 3,887 34,999,400 67
08 Apr 2022 0 91 89 91 4,661 41,912,700 75
11 Apr 2022 0 92 87 87 4,430 39,322,500 122
12 Apr 2022 0 89 85 85 3,981 34,350,300 116
13 Apr 2022 0 86 80 84 2,715 22,413,000 68
14 Apr 2022 0 86 81 85 2,160 18,052,000 74
18 Apr 2022 0 86 80 85 6,382 51,434,200 74
20 Apr 2022 0 85 78 83 2,556 20,595,300 70
21 Apr 2022 0 92 77 82 792 6,407,900 75
25 Apr 2022 0 85 77 79 1,978 15,843,500 40
26 Apr 2022 0 83 77 80 5,567 44,128,400 89
27 Apr 2022 0 84 77 82 4,565 37,236,500 73
10 May 2022 0 80 71 73 3,183 23,705,500 46
12 May 2022 0 78 64 70 2,656 18,635,400 60
18 May 2022 0 66 59 64 11,778 72,097,000 166
19 May 2022 0 66 59 59 6,583 39,619,900 64
23 May 2022 0 68 51 61 3,113 18,873,800 54
24 May 2022 0 64 59 61 1,782 10,953,800 55
25 May 2022 0 64 61 63 1,905 11,765,000 55
27 May 2022 0 63 60 63 5,410 32,609,000 44
30 May 2022 0 63 58 62 2,857 16,986,400 44
02 Jun 2022 0 60 59 59 1,073 6,349,700 36
09 Jun 2022 0 60 59 60 343 2,024,000 14
10 Jun 2022 0 60 57 59 2,586 15,037,500 46
16 Jun 2022 0 58 51 53 8,216 43,838,000 148
20 Jun 2022 0 55 49 50 5,547 27,576,200 98
21 Jun 2022 0 53 49 50 2,367 11,894,900 63
23 Jun 2022 0 50 48 50 5,919 28,907,500 55
24 Jun 2022 0 49 47 49 5,177 24,830,400 70
27 Jun 2022 0 49 47 49 2,559 12,320,700 28
28 Jun 2022 0 49 45 47 9,905 46,088,000 115
29 Jun 2022 0 47 45 46 3,778 17,247,400 58
30 Jun 2022 0 46 41 43 16,341 71,316,700 148
01 Jul 2022 0 42 35 36 35,183 129,387,400 308
04 Jul 2022 0 37 33 34 11,015 37,502,300 128
05 Jul 2022 0 36 33 35 4,326 14,812,100 81
06 Jul 2022 0 35 30 32 19,483 61,076,300 115
07 Jul 2022 0 32 27 31 17,369 50,047,900 173
08 Jul 2022 0 37 28 29 35,275 111,139,100 279
11 Jul 2022 0 31 28 30 3,505 10,205,400 67
12 Jul 2022 0 30 24 27 19,833 52,105,800 167
13 Jul 2022 0 26 23 26 20,730 51,524,400 147
15 Jul 2022 0 30 25 27 29,694 80,154,100 258
18 Jul 2022 0 35 27 32 62,016 197,178,000 474
19 Jul 2022 0 34 30 33 23,156 73,697,900 220
22 Jul 2022 0 36 33 34 39,866 135,747,500 210
26 Jul 2022 0 34 31 33 12,300 39,966,100 96
27 Jul 2022 0 34 31 31 3,628 11,717,300 57
29 Jul 2022 0 35 32 34 13,713 45,791,100 125
01 Aug 2022 0 36 34 36 24,389 85,643,200 437
02 Aug 2022 0 40 34 34 24,811 88,835,100 340
04 Aug 2022 0 35 33 34 5,297 17,950,900 47
05 Aug 2022 0 35 32 34 14,302 47,949,500 279
12 Aug 2022 0 38 33 33 30,658 106,375,900 268
15 Aug 2022 0 34 32 33 14,437 47,010,600 99
16 Aug 2022 0 34 32 34 9,620 31,398,100 106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   31 Mar 2023 Active