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
1,333,333,300 (Total)
As of 17 Jan 2022
25.00% Scripless = 333,333,300.000
Local Percentage
24.82%
Foreign Percentage
0.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Mar 2021 0 312 312 312 15,969 498,232,800 23
31 Mar 2021 0 390 390 390 149 5,811,000 27
01 Apr 2021 0 486 448 486 2,264,368 108,556,069,000 18,126
05 Apr 2021 0 560 460 498 1,676,735 84,852,004,500 19,048
06 Apr 2021 0 575 472 545 1,099,122 58,979,464,400 11,314
07 Apr 2021 0 680 545 680 585,877 37,052,704,500 12,076
08 Apr 2021 0 830 680 755 1,001,598 77,475,896,000 21,667
09 Apr 2021 0 820 710 740 493,279 37,494,086,000 11,507
12 Apr 2021 0 755 690 690 156,053 11,011,075,500 3,827
13 Apr 2021 0 720 645 645 326,812 21,771,010,500 5,700
14 Apr 2021 0 680 600 670 341,793 21,902,898,500 6,750
15 Apr 2021 0 760 670 735 376,524 27,092,781,000 8,724
16 Apr 2021 0 745 685 725 208,726 14,741,755,500 4,005
19 Apr 2021 0 730 685 720 183,860 13,055,674,000 1,947
20 Apr 2021 0 780 720 765 481,961 36,123,317,500 11,317
21 Apr 2021 0 860 715 715 708,164 53,586,538,000 14,049
22 Apr 2021 0 720 665 665 204,956 13,753,593,000 4,570
23 Apr 2021 0 665 620 655 83,308 5,300,743,000 2,880
26 Apr 2021 0 690 630 670 195,377 13,112,732,000 4,552
27 Apr 2021 0 705 625 625 504,839 33,224,916,000 8,268
28 Apr 2021 0 630 585 585 321,612 18,938,330,500 5,591
29 Apr 2021 0 585 545 545 93,150 5,096,684,000 1,504
30 Apr 2021 0 550 510 510 171,508 8,855,531,500 3,238
03 May 2021 0 540 486 500 222,233 11,467,497,200 3,860
04 May 2021 0 515 486 488 74,714 3,685,715,700 2,040
05 May 2021 0 494 482 482 39,383 1,921,367,000 1,235
06 May 2021 0 515 482 488 62,308 3,092,344,000 1,765
07 May 2021 0 555 490 515 342,027 17,980,227,100 6,991
10 May 2021 0 525 494 498 54,808 2,758,853,400 1,543
11 May 2021 0 510 482 492 277,426 13,838,337,200 3,884
17 May 2021 0 494 460 466 51,298 2,444,525,200 1,292
18 May 2021 0 505 442 505 129,695 6,309,622,700 2,204
19 May 2021 0 515 486 486 38,973 1,927,384,800 861
20 May 2021 0 500 480 488 47,394 2,328,001,600 891
21 May 2021 0 496 480 486 169,931 8,277,763,800 2,055
24 May 2021 0 510 482 500 184,148 9,143,025,200 2,207
25 May 2021 0 510 500 500 40,027 2,016,433,000 720
27 May 2021 0 505 492 494 228,528 11,380,703,700 2,172
28 May 2021 0 555 476 540 376,509 19,909,706,700 6,130
31 May 2021 0 550 520 525 187,809 10,008,339,000 2,945
02 Jun 2021 0 530 500 505 200,209 10,344,691,500 2,410
03 Jun 2021 0 555 510 545 199,393 10,803,726,500 2,830
04 Jun 2021 0 580 535 580 204,310 11,412,849,500 2,942
07 Jun 2021 0 625 575 580 155,438 9,299,214,000 3,001
08 Jun 2021 0 605 550 605 211,697 12,168,844,000 2,645
09 Jun 2021 0 615 590 590 232,430 13,964,856,000 2,844
10 Jun 2021 0 595 575 580 236,724 13,885,902,500 2,509
11 Jun 2021 0 585 555 555 111,057 6,276,712,500 1,251
14 Jun 2021 0 565 530 560 213,663 11,837,983,000 2,486
15 Jun 2021 0 575 550 550 59,897 3,371,092,000 960
16 Jun 2021 0 595 540 595 274,365 15,428,373,000 2,982
17 Jun 2021 0 630 590 620 323,872 19,901,214,500 5,265
18 Jun 2021 0 680 620 630 310,526 19,969,115,500 5,377
21 Jun 2021 0 630 595 630 105,972 6,487,223,500 2,095
22 Jun 2021 0 635 610 610 286,347 17,696,518,500 3,821
23 Jun 2021 0 620 570 585 214,335 12,578,084,500 3,350
24 Jun 2021 0 615 585 615 222,279 13,360,867,500 3,162
25 Jun 2021 0 625 595 605 205,917 12,594,606,000 3,130
28 Jun 2021 0 615 580 590 106,192 6,271,133,500 1,759
29 Jun 2021 0 600 575 580 147,386 8,692,649,500 1,446
30 Jun 2021 0 595 580 580 88,529 5,192,184,500 1,282
01 Jul 2021 0 580 550 555 236,008 13,214,371,000 2,847
02 Jul 2021 0 565 550 550 107,911 6,027,919,500 1,593
05 Jul 2021 0 555 540 540 188,423 10,297,008,500 2,229
06 Jul 2021 0 560 505 505 238,114 12,784,594,000 3,113
07 Jul 2021 0 505 484 498 193,432 9,498,050,700 2,475
08 Jul 2021 0 535 492 525 218,171 11,059,685,700 2,970
09 Jul 2021 0 530 505 530 195,585 10,024,606,500 2,353
12 Jul 2021 0 555 520 535 163,751 8,821,888,500 1,595
13 Jul 2021 0 555 498 498 131,437 6,965,233,700 1,413
14 Jul 2021 0 505 484 498 129,881 6,461,154,200 1,407
15 Jul 2021 0 515 496 505 136,502 6,888,691,400 1,274
16 Jul 2021 0 530 505 525 132,135 6,912,054,000 1,766
19 Jul 2021 0 555 515 550 153,938 8,217,007,500 1,602
21 Jul 2021 0 575 550 570 95,068 5,337,318,500 1,349
22 Jul 2021 0 585 555 585 178,529 10,162,576,000 1,655
23 Jul 2021 0 730 605 730 619,121 43,425,761,000 9,897
26 Jul 2021 0 900 715 755 1,101,528 89,156,402,000 26,513
27 Jul 2021 0 825 730 740 404,638 31,254,138,500 8,322
28 Jul 2021 0 785 735 760 229,955 17,513,328,500 4,541
29 Jul 2021 0 850 765 850 468,905 38,479,399,000 10,018
30 Jul 2021 0 870 795 795 243,261 19,950,971,000 5,186
02 Aug 2021 0 780 740 740 34,618 2,564,752,000 1,195
03 Aug 2021 0 760 690 730 216,372 15,710,323,500 4,513
04 Aug 2021 0 770 725 735 160,485 11,974,422,500 2,716
05 Aug 2021 0 760 720 725 160,198 11,809,509,500 2,421
06 Aug 2021 0 815 725 800 327,439 25,095,743,500 5,714
09 Aug 2021 0 810 745 745 266,638 20,149,581,500 4,247
10 Aug 2021 0 745 695 695 53,861 3,753,803,000 1,185
12 Aug 2021 0 715 650 670 178,386 12,135,400,500 2,846
13 Aug 2021 0 675 640 650 84,358 5,527,869,500 1,363
16 Aug 2021 0 740 650 660 232,634 16,153,476,000 5,947
18 Aug 2021 0 680 615 615 169,945 10,816,761,000 2,995
19 Aug 2021 0 615 575 595 79,496 4,723,460,000 1,638
20 Aug 2021 0 630 585 615 104,380 6,363,361,000 1,613
23 Aug 2021 0 630 610 620 117,051 7,289,822,500 1,438
24 Aug 2021 0 635 615 620 123,018 7,684,193,500 1,723
25 Aug 2021 0 645 605 605 142,531 8,875,938,500 2,321
26 Aug 2021 0 640 590 595 147,122 8,937,140,500 1,807
27 Aug 2021 0 625 595 625 117,499 7,199,400,500 1,626
30 Aug 2021 0 635 615 620 109,090 6,804,479,500 1,320
31 Aug 2021 0 650 620 645 104,047 6,651,188,000 1,880
01 Sep 2021 0 680 640 645 160,506 10,562,755,500 2,222
02 Sep 2021 0 655 625 625 75,924 4,826,185,000 1,222
03 Sep 2021 0 635 610 615 91,775 5,736,812,000 1,437
06 Sep 2021 0 620 600 605 86,635 5,311,197,000 1,285
07 Sep 2021 0 615 600 605 78,570 4,788,522,000 1,264
08 Sep 2021 0 635 605 610 87,411 5,393,103,500 1,611
09 Sep 2021 0 625 610 615 93,903 5,792,345,000 1,437
10 Sep 2021 0 630 600 600 144,420 8,878,719,500 2,125
13 Sep 2021 0 610 580 585 81,440 4,814,822,000 1,501
14 Sep 2021 0 600 580 585 90,237 5,347,600,500 1,338
15 Sep 2021 0 595 585 585 122,253 7,212,517,000 1,690
16 Sep 2021 0 605 580 595 112,155 6,638,117,000 1,242
17 Sep 2021 0 610 595 605 100,514 6,052,536,000 1,655
20 Sep 2021 0 615 595 600 70,709 4,271,308,500 1,265
21 Sep 2021 0 600 585 590 94,638 5,585,998,500 1,481
22 Sep 2021 0 605 585 595 89,863 5,308,111,000 1,206
23 Sep 2021 0 605 595 600 80,208 4,812,789,000 958
24 Sep 2021 0 605 585 590 79,368 4,750,432,500 969
27 Sep 2021 0 600 580 580 40,346 2,361,463,500 759
28 Sep 2021 0 585 540 540 109,942 6,050,026,000 1,709
29 Sep 2021 0 545 525 525 119,068 6,309,541,000 1,888
30 Sep 2021 0 530 515 520 106,864 5,600,262,500 1,379
01 Oct 2021 0 530 505 510 63,013 3,220,076,500 929
04 Oct 2021 0 520 510 510 85,847 4,417,473,000 1,069
05 Oct 2021 0 570 510 530 144,613 7,703,067,500 2,056
06 Oct 2021 0 560 515 545 130,688 7,075,012,000 1,395
07 Oct 2021 0 555 540 545 86,930 4,734,443,500 872
08 Oct 2021 0 565 535 540 89,420 4,869,139,500 927
11 Oct 2021 0 545 535 540 96,247 5,196,990,000 922
12 Oct 2021 0 540 535 535 65,587 3,537,658,500 703
13 Oct 2021 0 600 535 595 143,632 8,140,307,000 2,357
14 Oct 2021 0 605 580 580 88,761 5,236,621,500 1,435
15 Oct 2021 0 585 550 565 125,206 7,130,063,000 1,416
18 Oct 2021 0 590 555 575 111,888 6,378,818,000 1,334
19 Oct 2021 0 585 560 585 118,055 6,761,865,000 1,279
21 Oct 2021 0 600 585 595 111,084 6,574,538,000 1,369
22 Oct 2021 0 620 585 610 214,192 12,942,001,000 2,525
25 Oct 2021 0 635 590 625 311,159 19,205,789,500 3,283
26 Oct 2021 0 680 620 630 220,767 14,124,332,000 2,974
27 Oct 2021 0 640 590 605 134,454 8,184,848,500 1,779
28 Oct 2021 0 615 595 610 115,131 6,935,445,000 1,231
29 Oct 2021 0 650 610 640 161,657 10,229,278,000 1,979
01 Nov 2021 0 650 620 625 96,033 6,064,273,000 1,223
02 Nov 2021 0 650 610 630 141,123 8,941,598,000 1,334
03 Nov 2021 0 645 605 640 162,675 10,233,096,000 1,852
04 Nov 2021 0 665 640 645 100,006 6,547,414,000 1,367
05 Nov 2021 0 650 620 620 87,076 5,577,824,000 963
08 Nov 2021 0 635 615 620 78,128 4,875,302,000 798
09 Nov 2021 0 650 620 635 94,275 6,054,100,000 1,191
10 Nov 2021 0 655 635 640 93,989 6,081,718,000 1,100
11 Nov 2021 0 710 640 705 251,883 17,116,618,000 4,244
12 Nov 2021 0 715 680 685 119,983 8,347,116,500 1,843
15 Nov 2021 0 695 650 655 85,881 5,754,394,000 1,216
16 Nov 2021 0 660 610 620 99,033 6,286,791,500 1,451
17 Nov 2021 0 625 580 585 110,913 6,587,822,000 2,003
18 Nov 2021 0 600 560 580 74,171 4,290,661,000 1,214
19 Nov 2021 0 580 560 565 73,089 4,167,147,000 915
22 Nov 2021 0 580 565 575 72,217 4,130,710,500 812
23 Nov 2021 0 580 560 570 75,551 4,304,453,500 750
24 Nov 2021 0 580 565 575 78,031 4,451,254,500 722
25 Nov 2021 0 580 560 560 55,452 3,146,690,000 599
26 Nov 2021 0 575 550 555 89,006 5,014,642,500 1,114
29 Nov 2021 0 560 540 545 92,478 5,050,851,500 876
30 Nov 2021 0 585 545 560 75,681 4,223,093,500 801
01 Dec 2021 0 570 555 560 78,316 4,384,617,500 731
02 Dec 2021 0 605 555 595 150,586 8,736,073,000 1,622
03 Dec 2021 0 610 575 590 75,141 4,429,936,000 1,172
06 Dec 2021 0 610 575 610 114,310 6,825,770,500 1,229
07 Dec 2021 0 625 610 615 87,433 5,409,355,000 1,011
08 Dec 2021 0 655 610 645 166,043 10,583,549,500 1,614
09 Dec 2021 0 660 645 645 54,198 3,505,280,000 832
10 Dec 2021 0 670 630 630 86,038 5,667,301,000 1,200
13 Dec 2021 0 645 590 595 102,787 6,289,160,500 1,429
14 Dec 2021 0 610 555 555 156,655 8,837,209,000 1,854
15 Dec 2021 0 565 540 550 73,623 4,038,317,000 1,007
16 Dec 2021 0 565 515 525 111,173 5,932,794,500 1,823
17 Dec 2021 0 530 520 530 96,716 5,077,682,500 937
20 Dec 2021 0 535 510 530 82,891 4,321,419,500 864
21 Dec 2021 0 550 510 520 127,494 6,715,315,000 1,645
22 Dec 2021 0 555 520 550 262,583 13,887,936,500 1,864
23 Dec 2021 0 570 545 550 264,479 14,605,130,500 2,360
24 Dec 2021 0 560 520 525 91,088 4,894,635,000 906
27 Dec 2021 0 535 510 525 78,555 4,142,958,000 666
28 Dec 2021 0 535 520 525 69,102 3,643,266,500 521
29 Dec 2021 0 550 520 530 91,876 4,918,758,500 962
30 Dec 2021 0 550 520 525 72,237 3,819,276,500 755
03 Jan 2022 0 540 515 520 77,350 4,049,637,500 806
04 Jan 2022 0 530 515 525 90,416 4,756,503,500 851
05 Jan 2022 0 530 515 525 70,202 3,678,254,500 578
06 Jan 2022 0 530 520 525 70,775 3,715,058,500 645
07 Jan 2022 0 550 520 525 97,679 5,215,389,000 1,201
10 Jan 2022 0 525 515 520 76,851 4,007,605,500 808
11 Jan 2022 0 525 500 500 93,194 4,815,429,000 959
12 Jan 2022 0 520 500 515 112,060 5,720,595,500 1,252
13 Jan 2022 0 545 505 530 99,704 5,250,790,000 993
14 Jan 2022 0 535 520 520 76,176 4,032,504,000 710
17 Jan 2022 0 530 520 525 104,901 5,506,837,000 812

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2021 22 Jun 2021 Active
Proxy Voting   - 06 May 2021 28 May 2021 Active