PT Zyrexindo Mandiri Buana Tbk ZYRX

IDX · Indonesia · Electronic Technology

IDR 126.00-1.00 (-0.79%)

Market open· Oct 2, 2026, 4:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 126.00	-0.79%	IDR 127.00	IDR 128.00	IDR 124.00	22.40K
2026-10-01	IDR 127.00	+1.60%	IDR 124.00	IDR 127.00	IDR 123.00	210.70K
2026-09-30	IDR 125.00	-0.79%	IDR 126.00	IDR 126.00	IDR 124.00	247.90K
2026-09-29	IDR 126.00	-0.79%	IDR 128.00	IDR 128.00	IDR 124.00	204.40K
2026-09-28	IDR 127.00	-0.78%	IDR 127.00	IDR 130.00	IDR 126.00	370.00K
2026-09-25	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	923.20K
2026-09-24	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 128.00	252.20K
2026-09-23	IDR 129.00	+0.78%	IDR 128.00	IDR 130.00	IDR 126.00	725.50K
2026-09-22	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 125.00	455.90K
2026-09-21	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 128.00	176.80K
2026-09-18	IDR 129.00	0.00%	IDR 129.00	IDR 130.00	IDR 127.00	264.70K
2026-09-17	IDR 129.00	0.00%	IDR 130.00	IDR 130.00	IDR 127.00	288.40K
2026-09-16	IDR 129.00	-0.77%	IDR 130.00	IDR 130.00	IDR 127.00	590.00K
2026-09-15	IDR 130.00	+3.17%	IDR 128.00	IDR 135.00	IDR 126.00	2.78M
2026-09-14	IDR 126.00	-0.79%	IDR 128.00	IDR 130.00	IDR 126.00	550.70K
2026-09-11	IDR 127.00	-1.55%	IDR 128.00	IDR 129.00	IDR 126.00	315.20K
2026-09-10	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 128.00	243.30K
2026-09-09	IDR 129.00	-1.53%	IDR 132.00	IDR 132.00	IDR 128.00	167.60K
2026-09-08	IDR 131.00	+1.55%	IDR 129.00	IDR 133.00	IDR 127.00	1.22M
2026-09-07	IDR 129.00	-3.01%	IDR 133.00	IDR 138.00	IDR 127.00	1.60M
2026-09-04	IDR 133.00	+2.31%	IDR 132.00	IDR 138.00	IDR 128.00	2.73M
2026-09-03	IDR 130.00	0.00%	IDR 129.00	IDR 132.00	IDR 127.00	655.90K
2026-09-02	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 126.00	937.70K
2026-09-01	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 128.00	307.40K
2026-08-31	IDR 130.00	-1.52%	IDR 132.00	IDR 132.00	IDR 127.00	420.60K
2026-08-28	IDR 132.00	+2.33%	IDR 128.00	IDR 132.00	IDR 128.00	241.90K
2026-08-27	IDR 129.00	+0.78%	IDR 128.00	IDR 131.00	IDR 127.00	209.50K
2026-08-26	IDR 128.00	-2.29%	IDR 130.00	IDR 131.00	IDR 126.00	296.70K
2026-08-24	IDR 131.00	-0.76%	IDR 134.00	IDR 137.00	IDR 128.00	978.90K
2026-08-21	IDR 132.00	+1.54%	IDR 130.00	IDR 140.00	IDR 128.00	2.90M
2026-08-20	IDR 130.00	0.00%	IDR 128.00	IDR 131.00	IDR 128.00	108.10K
2026-08-19	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 129.00	326.80K
2026-08-18	IDR 130.00	+0.78%	IDR 129.00	IDR 134.00	IDR 128.00	861.30K
2026-08-14	IDR 129.00	-3.73%	IDR 134.00	IDR 134.00	IDR 128.00	949.30K
2026-08-13	IDR 134.00	+2.29%	IDR 130.00	IDR 134.00	IDR 126.00	2.20M
2026-08-12	IDR 131.00	+4.80%	IDR 125.00	IDR 131.00	IDR 124.00	872.90K
2026-08-11	IDR 125.00	-1.57%	IDR 127.00	IDR 127.00	IDR 123.00	301.50K
2026-08-10	IDR 127.00	+0.79%	IDR 126.00	IDR 129.00	IDR 125.00	663.90K
2026-08-07	IDR 126.00	+1.61%	IDR 129.00	IDR 130.00	IDR 124.00	1.51M
2026-08-06	IDR 124.00	+0.81%	IDR 123.00	IDR 138.00	IDR 119.00	5.91M
2026-08-05	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 119.00	815.60K
2026-08-04	IDR 121.00	+1.68%	IDR 118.00	IDR 122.00	IDR 118.00	930.10K
2026-08-03	IDR 119.00	-1.65%	IDR 121.00	IDR 122.00	IDR 117.00	1.78M
2026-07-31	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 118.00	1.31M
2026-07-30	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 120.00	794.30K
2026-07-29	IDR 125.00	0.00%	IDR 125.00	IDR 128.00	IDR 122.00	509.30K
2026-07-28	IDR 125.00	0.00%	IDR 130.00	IDR 130.00	IDR 125.00	468.00K
2026-07-27	IDR 125.00	-2.34%	IDR 136.00	IDR 140.00	IDR 125.00	2.97M
2026-07-24	IDR 128.00	-3.03%	IDR 132.00	IDR 138.00	IDR 126.00	1.30M
2026-07-23	IDR 132.00	+2.33%	IDR 128.00	IDR 133.00	IDR 127.00	2.07M
2026-07-22	IDR 129.00	0.00%	IDR 127.00	IDR 130.00	IDR 125.00	679.00K
2026-07-21	IDR 129.00	-0.77%	IDR 130.00	IDR 134.00	IDR 126.00	1.04M
2026-07-20	IDR 130.00	+1.56%	IDR 128.00	IDR 130.00	IDR 128.00	106.70K
2026-07-17	IDR 128.00	-0.78%	IDR 131.00	IDR 131.00	IDR 126.00	284.50K
2026-07-16	IDR 129.00	+0.78%	IDR 124.00	IDR 138.00	IDR 124.00	1.26M
2026-07-15	IDR 128.00	0.00%	IDR 130.00	IDR 130.00	IDR 127.00	665.70K
2026-07-14	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	406.10K
2026-07-13	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 127.00	66.20K
2026-07-10	IDR 129.00	-0.77%	IDR 130.00	IDR 130.00	IDR 127.00	95.90K
2026-07-09	IDR 130.00	+0.78%	IDR 131.00	IDR 131.00	IDR 128.00	254.40K
2026-07-08	IDR 129.00	0.00%	IDR 131.00	IDR 131.00	IDR 128.00	109.80K
2026-07-07	IDR 129.00	+1.57%	IDR 128.00	IDR 129.00	IDR 126.00	305.50K
2026-07-06	IDR 127.00	0.00%	IDR 128.00	IDR 130.00	IDR 125.00	100.70K
2026-07-03	IDR 127.00	-0.78%	IDR 131.00	IDR 131.00	IDR 127.00	85.90K
2026-07-02	IDR 128.00	0.00%	IDR 125.00	IDR 128.00	IDR 125.00	68.80K
2026-07-01	IDR 128.00	-0.78%	IDR 129.00	IDR 129.00	IDR 124.00	53.20K
2026-06-30	IDR 129.00	-0.77%	IDR 130.00	IDR 136.00	IDR 124.00	133.00K
2026-06-29	IDR 130.00	-2.26%	IDR 133.00	IDR 133.00	IDR 127.00	140.00K
2026-06-26	IDR 133.00	-1.48%	IDR 135.00	IDR 136.00	IDR 128.00	103.00K
2026-06-25	IDR 135.00	+0.75%	IDR 136.00	IDR 136.00	IDR 130.00	119.90K
2026-06-24	IDR 134.00	+0.75%	IDR 136.00	IDR 136.00	IDR 132.00	148.30K
2026-06-23	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 130.00	108.00K
2026-06-22	IDR 134.00	+0.75%	IDR 133.00	IDR 135.00	IDR 132.00	92.10K
2026-06-19	IDR 133.00	-1.48%	IDR 136.00	IDR 137.00	IDR 128.00	206.40K
2026-06-18	IDR 135.00	+5.47%	IDR 128.00	IDR 138.00	IDR 126.00	509.30K
2026-06-17	IDR 128.00	+1.59%	IDR 126.00	IDR 140.00	IDR 124.00	754.00K
2026-06-15	IDR 126.00	0.00%	IDR 126.00	IDR 128.00	IDR 122.00	258.00K
2026-06-12	IDR 126.00	+3.28%	IDR 124.00	IDR 128.00	IDR 115.00	344.70K
2026-06-11	IDR 122.00	0.00%	IDR 122.00	IDR 125.00	IDR 119.00	184.50K
2026-06-10	IDR 122.00	+0.83%	IDR 123.00	IDR 131.00	IDR 114.00	1.51M
2026-06-09	IDR 121.00	+4.31%	IDR 112.00	IDR 123.00	IDR 107.00	1.17M
2026-06-08	IDR 116.00	-3.33%	IDR 126.00	IDR 126.00	IDR 108.00	353.10K
2026-06-05	IDR 120.00	-3.23%	IDR 124.00	IDR 130.00	IDR 119.00	232.10K
2026-06-04	IDR 124.00	-3.13%	IDR 124.00	IDR 134.00	IDR 112.00	319.30K
2026-06-03	IDR 128.00	-5.88%	IDR 136.00	IDR 136.00	IDR 125.00	361.30K
2026-06-02	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 134.00	101.60K
2026-05-29	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 131.00	556.10K
2026-05-28	IDR 136.00	0.00%	IDR 136.00	IDR 136.00	IDR 136.00	0
2026-05-27	IDR 136.00	0.00%	IDR 136.00	IDR 136.00	IDR 136.00	0
2026-05-26	IDR 136.00	-0.73%	IDR 141.00	IDR 141.00	IDR 135.00	467.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 126.00	-0.79%	IDR 127.00	IDR 128.00	IDR 124.00	22.40K
2026-10-01	IDR 127.00	+1.60%	IDR 124.00	IDR 127.00	IDR 123.00	210.70K
2026-09-30	IDR 125.00	-0.79%	IDR 126.00	IDR 126.00	IDR 124.00	247.90K
2026-09-29	IDR 126.00	-0.79%	IDR 128.00	IDR 128.00	IDR 124.00	204.40K
2026-09-28	IDR 127.00	-0.78%	IDR 127.00	IDR 130.00	IDR 126.00	370.00K
2026-09-25	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	923.20K
2026-09-24	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 128.00	252.20K
2026-09-23	IDR 129.00	+0.78%	IDR 128.00	IDR 130.00	IDR 126.00	725.50K
2026-09-22	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 125.00	455.90K
2026-09-21	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 128.00	176.80K
2026-09-18	IDR 129.00	0.00%	IDR 129.00	IDR 130.00	IDR 127.00	264.70K
2026-09-17	IDR 129.00	0.00%	IDR 130.00	IDR 130.00	IDR 127.00	288.40K
2026-09-16	IDR 129.00	-0.77%	IDR 130.00	IDR 130.00	IDR 127.00	590.00K
2026-09-15	IDR 130.00	+3.17%	IDR 128.00	IDR 135.00	IDR 126.00	2.78M
2026-09-14	IDR 126.00	-0.79%	IDR 128.00	IDR 130.00	IDR 126.00	550.70K
2026-09-11	IDR 127.00	-1.55%	IDR 128.00	IDR 129.00	IDR 126.00	315.20K
2026-09-10	IDR 129.00	0.00%	IDR 129.00	IDR 131.00	IDR 128.00	243.30K
2026-09-09	IDR 129.00	-1.53%	IDR 132.00	IDR 132.00	IDR 128.00	167.60K
2026-09-08	IDR 131.00	+1.55%	IDR 129.00	IDR 133.00	IDR 127.00	1.22M
2026-09-07	IDR 129.00	-3.01%	IDR 133.00	IDR 138.00	IDR 127.00	1.60M
2026-09-04	IDR 133.00	+2.31%	IDR 132.00	IDR 138.00	IDR 128.00	2.73M
2026-09-03	IDR 130.00	0.00%	IDR 129.00	IDR 132.00	IDR 127.00	655.90K
2026-09-02	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 126.00	937.70K
2026-09-01	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 128.00	307.40K
2026-08-31	IDR 130.00	-1.52%	IDR 132.00	IDR 132.00	IDR 127.00	420.60K
2026-08-28	IDR 132.00	+2.33%	IDR 128.00	IDR 132.00	IDR 128.00	241.90K
2026-08-27	IDR 129.00	+0.78%	IDR 128.00	IDR 131.00	IDR 127.00	209.50K
2026-08-26	IDR 128.00	-2.29%	IDR 130.00	IDR 131.00	IDR 126.00	296.70K
2026-08-24	IDR 131.00	-0.76%	IDR 134.00	IDR 137.00	IDR 128.00	978.90K
2026-08-21	IDR 132.00	+1.54%	IDR 130.00	IDR 140.00	IDR 128.00	2.90M
2026-08-20	IDR 130.00	0.00%	IDR 128.00	IDR 131.00	IDR 128.00	108.10K
2026-08-19	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 129.00	326.80K
2026-08-18	IDR 130.00	+0.78%	IDR 129.00	IDR 134.00	IDR 128.00	861.30K
2026-08-14	IDR 129.00	-3.73%	IDR 134.00	IDR 134.00	IDR 128.00	949.30K
2026-08-13	IDR 134.00	+2.29%	IDR 130.00	IDR 134.00	IDR 126.00	2.20M
2026-08-12	IDR 131.00	+4.80%	IDR 125.00	IDR 131.00	IDR 124.00	872.90K
2026-08-11	IDR 125.00	-1.57%	IDR 127.00	IDR 127.00	IDR 123.00	301.50K
2026-08-10	IDR 127.00	+0.79%	IDR 126.00	IDR 129.00	IDR 125.00	663.90K
2026-08-07	IDR 126.00	+1.61%	IDR 129.00	IDR 130.00	IDR 124.00	1.51M
2026-08-06	IDR 124.00	+0.81%	IDR 123.00	IDR 138.00	IDR 119.00	5.91M
2026-08-05	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 119.00	815.60K
2026-08-04	IDR 121.00	+1.68%	IDR 118.00	IDR 122.00	IDR 118.00	930.10K
2026-08-03	IDR 119.00	-1.65%	IDR 121.00	IDR 122.00	IDR 117.00	1.78M
2026-07-31	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 118.00	1.31M
2026-07-30	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 120.00	794.30K
2026-07-29	IDR 125.00	0.00%	IDR 125.00	IDR 128.00	IDR 122.00	509.30K
2026-07-28	IDR 125.00	0.00%	IDR 130.00	IDR 130.00	IDR 125.00	468.00K
2026-07-27	IDR 125.00	-2.34%	IDR 136.00	IDR 140.00	IDR 125.00	2.97M
2026-07-24	IDR 128.00	-3.03%	IDR 132.00	IDR 138.00	IDR 126.00	1.30M
2026-07-23	IDR 132.00	+2.33%	IDR 128.00	IDR 133.00	IDR 127.00	2.07M
2026-07-22	IDR 129.00	0.00%	IDR 127.00	IDR 130.00	IDR 125.00	679.00K
2026-07-21	IDR 129.00	-0.77%	IDR 130.00	IDR 134.00	IDR 126.00	1.04M
2026-07-20	IDR 130.00	+1.56%	IDR 128.00	IDR 130.00	IDR 128.00	106.70K
2026-07-17	IDR 128.00	-0.78%	IDR 131.00	IDR 131.00	IDR 126.00	284.50K
2026-07-16	IDR 129.00	+0.78%	IDR 124.00	IDR 138.00	IDR 124.00	1.26M
2026-07-15	IDR 128.00	0.00%	IDR 130.00	IDR 130.00	IDR 127.00	665.70K
2026-07-14	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	406.10K
2026-07-13	IDR 130.00	+0.78%	IDR 129.00	IDR 130.00	IDR 127.00	66.20K
2026-07-10	IDR 129.00	-0.77%	IDR 130.00	IDR 130.00	IDR 127.00	95.90K
2026-07-09	IDR 130.00	+0.78%	IDR 131.00	IDR 131.00	IDR 128.00	254.40K
2026-07-08	IDR 129.00	0.00%	IDR 131.00	IDR 131.00	IDR 128.00	109.80K
2026-07-07	IDR 129.00	+1.57%	IDR 128.00	IDR 129.00	IDR 126.00	305.50K
2026-07-06	IDR 127.00	0.00%	IDR 128.00	IDR 130.00	IDR 125.00	100.70K
2026-07-03	IDR 127.00	-0.78%	IDR 131.00	IDR 131.00	IDR 127.00	85.90K
2026-07-02	IDR 128.00	0.00%	IDR 125.00	IDR 128.00	IDR 125.00	68.80K
2026-07-01	IDR 128.00	-0.78%	IDR 129.00	IDR 129.00	IDR 124.00	53.20K
2026-06-30	IDR 129.00	-0.77%	IDR 130.00	IDR 136.00	IDR 124.00	133.00K
2026-06-29	IDR 130.00	-2.26%	IDR 133.00	IDR 133.00	IDR 127.00	140.00K
2026-06-26	IDR 133.00	-1.48%	IDR 135.00	IDR 136.00	IDR 128.00	103.00K
2026-06-25	IDR 135.00	+0.75%	IDR 136.00	IDR 136.00	IDR 130.00	119.90K
2026-06-24	IDR 134.00	+0.75%	IDR 136.00	IDR 136.00	IDR 132.00	148.30K
2026-06-23	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 130.00	108.00K
2026-06-22	IDR 134.00	+0.75%	IDR 133.00	IDR 135.00	IDR 132.00	92.10K
2026-06-19	IDR 133.00	-1.48%	IDR 136.00	IDR 137.00	IDR 128.00	206.40K
2026-06-18	IDR 135.00	+5.47%	IDR 128.00	IDR 138.00	IDR 126.00	509.30K
2026-06-17	IDR 128.00	+1.59%	IDR 126.00	IDR 140.00	IDR 124.00	754.00K
2026-06-15	IDR 126.00	0.00%	IDR 126.00	IDR 128.00	IDR 122.00	258.00K
2026-06-12	IDR 126.00	+3.28%	IDR 124.00	IDR 128.00	IDR 115.00	344.70K
2026-06-11	IDR 122.00	0.00%	IDR 122.00	IDR 125.00	IDR 119.00	184.50K
2026-06-10	IDR 122.00	+0.83%	IDR 123.00	IDR 131.00	IDR 114.00	1.51M
2026-06-09	IDR 121.00	+4.31%	IDR 112.00	IDR 123.00	IDR 107.00	1.17M
2026-06-08	IDR 116.00	-3.33%	IDR 126.00	IDR 126.00	IDR 108.00	353.10K
2026-06-05	IDR 120.00	-3.23%	IDR 124.00	IDR 130.00	IDR 119.00	232.10K
2026-06-04	IDR 124.00	-3.13%	IDR 124.00	IDR 134.00	IDR 112.00	319.30K
2026-06-03	IDR 128.00	-5.88%	IDR 136.00	IDR 136.00	IDR 125.00	361.30K
2026-06-02	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 134.00	101.60K
2026-05-29	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 131.00	556.10K
2026-05-28	IDR 136.00	0.00%	IDR 136.00	IDR 136.00	IDR 136.00	0
2026-05-27	IDR 136.00	0.00%	IDR 136.00	IDR 136.00	IDR 136.00	0
2026-05-26	IDR 136.00	-0.73%	IDR 141.00	IDR 141.00	IDR 135.00	467.50K