IDX · ZYRX · stock
PT Zyrexindo Mandiri Buana Tbk (ZYRX) stock price history
Every IDX trading session of PT Zyrexindo Mandiri Buana Tbk from Mar 30, 2021 to Sep 28, 2026: 1,324 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZYRX adjusted close, 2021 to 2026
- IDR 753.05
- All time high, 2021
- IDR 193.24
- 52 week high, IDR 107.00 low
- 1,324
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ZYRX key facts
- PT Zyrexindo Mandiri Buana Tbk (ZYRX) closed at IDR 127.00 on Sep 28, 2026 on IDX.
- ZYRX's all time high close is IDR 753.05, set on Jul 29, 2021; its all time low close is IDR 106.95 on Apr 8, 2025.
- ZYRX's 52 week range is IDR 107.00 to IDR 193.24.
- ZYRX returned -13.5% over the year to Sep 28, 2026 and -73.5% over five years.
- Since Mar 30, 2021 ZYRX returned -54%, -13.2% a year compounded.
- ZYRX's deepest drawdown was -85.8% from Jul 29, 2021 to Apr 8, 2025.
- DataCedar holds 1,324 daily sessions of ZYRX history from Mar 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZYRX price chart, 2021 to 2026
ZYRX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -4.5% |
| 6 months | -5.4% |
| Year to date | -19.9% |
| 1 year | -13.5% |
| 3 years | -33.1% |
| 5 years | -73.5% |
| 10 years | n/a |
| Since Mar 30, 2021 | -54.1% |
| Compound annual growth, 5.5 years | -13.2% |
ZYRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 753.05 on Jul 29, 2021
- All time low close
- IDR 106.95 on Apr 8, 2025
- 52 week high
- IDR 193.24 on Nov 17, 2025
- 52 week low
- IDR 107.00 on Jun 9, 2026
- Deepest drawdown
- -85.8% from Jul 29, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +34.8% on Jun 4, 2024
- Worst single session
- -14.5% on Jan 28, 2026
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2023, -46%
ZYRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 30, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 163.29 | IDR 174.88 | IDR 107.00 | IDR 127.00 | -19.9% | 331.9M | 178 |
| 2025 | IDR 127.00 | IDR 200.53 | IDR 96.44 | IDR 158.46 | +24.8% | 1.5B | 236 |
| 2024 | IDR 157.20 | IDR 186.04 | IDR 119.99 | IDR 127.00 | -17.8% | 134.1M | 237 |
| 2023 | IDR 290.12 | IDR 331.56 | IDR 151.62 | IDR 154.41 | -46.4% | 117M | 239 |
| 2022 | IDR 465.12 | IDR 646.74 | IDR 272.10 | IDR 288.32 | -38.0% | 995.1M | 246 |
| 2021 | IDR 276.41 | IDR 797.35 | IDR 276.41 | IDR 465.12 | n/a | 3.6B | 188 |
ZYRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 127.00 | -2.3% |
| August 2026 | IDR 130.00 | +7.4% |
| July 2026 | IDR 121.00 | -6.2% |
| June 2026 | IDR 129.00 | -5.1% |
| May 2026 | IDR 136.00 | -2.3% |
| April 2026 | IDR 139.13 | 0.0% |
| March 2026 | IDR 139.13 | -7.1% |
| February 2026 | IDR 149.76 | 0.0% |
| January 2026 | IDR 149.76 | -5.5% |
| December 2025 | IDR 158.46 | -1.8% |
| November 2025 | IDR 161.36 | +15.2% |
| October 2025 | IDR 140.10 | -7.1% |
About the ZYRX data
Daily bars. 1,324 sessions from Mar 30, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZYRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ZYRX share price history
