Stock listing
IDX:ZYRX PT Zyrexindo Mandiri Buana Tbk Saham
Follow PT Zyrexindo Mandiri Buana Tbk into a list and get an email when it puts out news.
Share price · IDX:ZYRX
119.00 IDR +2.00 (+1.7%)
Close on Nov 3, 2026
- Day range
- 112.00 – 123.00 IDRNov 3, 2026
- Volume
- 1.34M sharesNov 3, 2026
- Market cap
- 158.7B IDRAt the close on Nov 3, 2026 · price × 1.33B shares outstanding
- 52-week range
- 107.00 – 200.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 96.24M IDRMedian day 452,400 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ZYRX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 119.00 | +2.00 | +1.7% | 116.00 | 123.00 | 112.00 | 1,343,300 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 118.00 | 112.00 | 124,400 | |
| 118.00 | -1.00 | -0.8% | 119.00 | 119.00 | 115.00 | 35,600 | |
| 119.00 | -2.00 | -1.7% | 121.00 | 121.00 | 117.00 | 1,261,700 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 125.00 | 120.00 | 56,500 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 124.00 | 121.00 | 88,600 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 125.00 | 122.00 | 1,161,000 | |
| 125.00 | 0.00 | 0.0% | 124.00 | 125.00 | 121.00 | 148,900 | |
| 125.00 | 0.00 | 0.0% | 124.00 | 125.00 | 119.00 | 192,800 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 127.00 | 120.00 | 797,900 | |
| 127.00 | +10.00 | +8.5% | 117.00 | 127.00 | 117.00 | 265,200 | |
| 117.00 | -1.00 | -0.8% | 115.00 | 120.00 | 110.00 | 452,400 | |
| 118.00 | -10.00 | -7.8% | 125.00 | 130.00 | 110.00 | 826,300 | |
| 128.00 | -1.00 | -0.8% | 129.00 | 130.00 | 125.00 | 259,000 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 130.00 | 126.00 | 250,700 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 129.00 | 126.00 | 1,322,400 | |
| 129.00 | -1.00 | -0.8% | 129.00 | 132.00 | 126.00 | 425,100 | |
| 130.00 | +2.00 | +1.6% | 128.00 | 131.00 | 128.00 | 672,800 | |
| 128.00 | +1.00 | +0.8% | 127.00 | 130.00 | 125.00 | 631,400 | |
| 127.00 | -1.00 | -0.8% | 130.00 | 130.00 | 125.00 | 519,800 | |
| 128.00 | +2.00 | +1.6% | 128.00 | 130.00 | 126.00 | 1,029,800 | |
| 126.00 | +1.00 | +0.8% | 125.00 | 128.00 | 125.00 | 208,000 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 128.00 | 124.00 | 79,100 | |
| 127.00 | +2.00 | +1.6% | 124.00 | 127.00 | 123.00 | 210,700 | |
| 125.00 | -1.00 | -0.8% | 126.00 | 126.00 | 124.00 | 247,900 | |
| 126.00 | -1.00 | -0.8% | 128.00 | 128.00 | 124.00 | 204,400 | |
| 127.00 | -1.00 | -0.8% | 127.00 | 130.00 | 126.00 | 370,000 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 126.00 | 923,200 | |
| 130.00 | +1.00 | +0.8% | 129.00 | 130.00 | 128.00 | 252,200 | |
| 129.00 | +1.00 | +0.8% | 128.00 | 130.00 | 126.00 | 725,500 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 125.00 | 455,900 | |
| 130.00 | +1.00 | +0.8% | 129.00 | 130.00 | 128.00 | 176,800 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 130.00 | 127.00 | 264,700 | |
| 129.00 | 0.00 | 0.0% | 130.00 | 130.00 | 127.00 | 288,400 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 130.00 | 127.00 | 590,000 | |
| 130.00 | +4.00 | +3.2% | 128.00 | 135.00 | 126.00 | 2,780,700 | |
| 126.00 | -1.00 | -0.8% | 128.00 | 130.00 | 126.00 | 550,700 | |
| 127.00 | -2.00 | -1.6% | 128.00 | 129.00 | 126.00 | 315,200 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 131.00 | 128.00 | 243,300 | |
| 129.00 | -2.00 | -1.5% | 132.00 | 132.00 | 128.00 | 167,600 | |
| 131.00 | +2.00 | +1.6% | 129.00 | 133.00 | 127.00 | 1,221,800 | |
| 129.00 | -4.00 | -3.0% | 133.00 | 138.00 | 127.00 | 1,601,800 | |
| 133.00 | +3.00 | +2.3% | 132.00 | 138.00 | 128.00 | 2,728,300 | |
| 130.00 | 0.00 | 0.0% | 129.00 | 132.00 | 127.00 | 655,900 | |
| 130.00 | 0.00 | 0.0% | 131.00 | 132.00 | 126.00 | 937,700 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 130.00 | 128.00 | 307,400 | |
| 130.00 | -2.00 | -1.5% | 132.00 | 132.00 | 127.00 | 420,600 | |
| 132.00 | +3.00 | +2.3% | 128.00 | 132.00 | 128.00 | 241,900 | |
| 129.00 | +1.00 | +0.8% | 128.00 | 131.00 | 127.00 | 209,500 | |
| 128.00 | -3.00 | -2.3% | 130.00 | 131.00 | 126.00 | 296,700 | |
| 131.00 | 0.00 | 0.0% | 131.00 | 131.00 | 131.00 | 0 | |
| 131.00 | -1.00 | -0.8% | 134.00 | 137.00 | 128.00 | 978,900 | |
| 132.00 | +2.00 | +1.5% | 130.00 | 140.00 | 128.00 | 2,903,800 | |
| 130.00 | 0.00 | 0.0% | 128.00 | 131.00 | 128.00 | 108,100 | |
| 130.00 | 0.00 | 0.0% | 131.00 | 132.00 | 129.00 | 326,800 | |
| 130.00 | +1.00 | +0.8% | 129.00 | 134.00 | 128.00 | 861,300 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 129.00 | 129.00 | 0 | |
| 129.00 | -5.00 | -3.7% | 134.00 | 134.00 | 128.00 | 949,300 | |
| 134.00 | +3.00 | +2.3% | 130.00 | 134.00 | 126.00 | 2,202,400 | |
| 131.00 | +6.00 | +4.8% | 125.00 | 131.00 | 124.00 | 872,900 | |
| 125.00 | -2.00 | -1.6% | 127.00 | 127.00 | 123.00 | 301,500 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 129.00 | 125.00 | 663,900 | |
| 126.00 | +2.00 | +1.6% | 129.00 | 130.00 | 124.00 | 1,510,900 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 138.00 | 119.00 | 5,911,500 | |
| 123.00 | +2.00 | +1.7% | 121.00 | 123.00 | 119.00 | 815,600 | |
| 121.00 | +2.00 | +1.7% | 118.00 | 122.00 | 118.00 | 930,100 | |
| 119.00 | -2.00 | -1.7% | 121.00 | 122.00 | 117.00 | 1,777,300 |
- Ticker
- IDX:ZYRX
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 127.00 (-0.8%) on Oct 7, 2026
Disclosure of Information or Material Facts on Change of Logo
Sep 21, 2026
Closed 128.00 (-1.5%) on Sep 22, 2026
Advertisement Submission
Aug 18, 2026
Closed 130.00 (0.0%) on Aug 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 18, 2026
Closed 130.00 (0.0%) on Aug 19, 2026
New Product or Invention
Aug 11, 2026
Closed 131.00 (+4.8%) on Aug 12, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Jul 23, 2026
Closed 128.00 (-3.0%) on Jul 24, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 22, 2026
Closed 132.00 (+2.3%) on Jul 23, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 7, 2026
Closed 129.00 (0.0%) on Jul 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Apr 30, 2026
Closed 144.00 (0.0%) on May 1, 2026
Infomation of Changes in Company's Board
Apr 29, 2026
Closed 153.00 (+4.1%) on Apr 29, 2026
PT Zyrexindo Mandiri Buana Tbk on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Zyrexindo Mandiri Buana Tbk.