Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 132.00 | 134.00 | 131.00 | 132.00 | 126.50 | 416,200 |
| 2024-08-08 | 129.00 | 133.00 | 129.00 | 132.00 | 126.50 | 1,384,800 |
| 2024-08-07 | 130.00 | 131.00 | 129.00 | 130.00 | 124.59 | 1,544,300 |
| 2024-08-06 | 131.00 | 131.00 | 129.00 | 129.00 | 123.63 | 587,400 |
| 2024-08-05 | 131.00 | 133.00 | 128.00 | 131.00 | 125.54 | 2,765,800 |
| 2024-08-02 | 131.00 | 135.00 | 130.00 | 131.00 | 125.54 | 2,584,200 |
| 2024-08-01 | 122.00 | 133.00 | 122.00 | 131.00 | 125.54 | 4,708,600 |
| 2024-07-31 | 141.00 | 141.00 | 130.00 | 131.00 | 125.54 | 25,003,100 |
| 2024-07-30 | 147.00 | 150.00 | 137.00 | 139.00 | 133.21 | 46,990,200 |
| 2024-07-29 | 150.00 | 150.00 | 145.00 | 147.00 | 140.88 | 30,210,800 |
| 2024-07-26 | 149.00 | 150.00 | 147.00 | 150.00 | 143.75 | 10,235,200 |
| 2024-07-25 | 147.00 | 149.00 | 147.00 | 149.00 | 142.79 | 10,112,700 |
| 2024-07-24 | 149.00 | 149.00 | 147.00 | 147.00 | 140.88 | 10,700,000 |
| 2024-07-23 | 149.00 | 150.00 | 147.00 | 149.00 | 142.79 | 4,334,800 |
| 2024-07-22 | 147.00 | 151.00 | 146.00 | 149.00 | 142.79 | 9,311,600 |
| 2024-07-19 | 153.00 | 153.00 | 144.00 | 148.00 | 141.84 | 12,771,300 |
| 2024-07-18 | 150.00 | 152.00 | 147.00 | 151.00 | 144.71 | 24,070,300 |
| 2024-07-17 | 149.00 | 150.00 | 147.00 | 150.00 | 143.75 | 20,925,500 |
| 2024-07-16 | 148.00 | 151.00 | 147.00 | 149.00 | 142.79 | 7,259,100 |
| 2024-07-15 | 155.00 | 156.00 | 147.00 | 148.00 | 141.84 | 15,340,400 |
| 2024-07-12 | 155.00 | 156.00 | 154.00 | 156.00 | 149.50 | 15,870,200 |
| 2024-07-11 | 155.00 | 156.00 | 149.00 | 155.00 | 148.54 | 14,350,400 |
| 2024-07-10 | 157.00 | 158.00 | 147.00 | 155.00 | 148.54 | 17,958,900 |
| 2024-07-09 | 162.00 | 162.00 | 150.00 | 157.00 | 150.46 | 33,679,400 |
| 2024-07-08 | 164.00 | 165.00 | 161.00 | 162.00 | 155.25 | 9,707,600 |
| 2024-07-05 | 166.00 | 166.00 | 163.00 | 164.00 | 157.17 | 11,835,200 |
| 2024-07-04 | 166.00 | 168.00 | 163.00 | 165.00 | 158.13 | 22,625,900 |
| 2024-07-03 | 162.00 | 166.00 | 160.00 | 165.00 | 158.13 | 18,388,800 |
| 2024-07-02 | 165.00 | 167.00 | 163.00 | 164.00 | 157.17 | 17,102,000 |
| 2024-07-01 | 158.00 | 168.00 | 157.00 | 167.00 | 160.04 | 34,468,300 |
| 2024-06-28 | 156.00 | 162.00 | 155.00 | 160.00 | 153.34 | 12,412,100 |
| 2024-06-27 | 161.00 | 163.00 | 155.00 | 157.00 | 150.46 | 18,860,200 |
| 2024-06-26 | 157.00 | 160.00 | 156.00 | 160.00 | 153.34 | 12,364,000 |
| 2024-06-25 | 154.00 | 165.00 | 153.00 | 159.00 | 152.38 | 24,835,300 |
| 2024-06-24 | 149.00 | 157.00 | 147.00 | 156.00 | 149.50 | 27,863,100 |
| 2024-06-21 | 151.00 | 152.00 | 150.00 | 152.00 | 145.67 | 6,692,500 |
| 2024-06-20 | 152.00 | 153.00 | 151.00 | 152.00 | 145.67 | 1,824,400 |
| 2024-06-19 | 154.00 | 155.00 | 152.00 | 153.00 | 146.63 | 1,843,200 |
| 2024-06-14 | 155.00 | 155.00 | 153.00 | 155.00 | 148.54 | 2,766,400 |
| 2024-06-13 | 162.00 | 165.00 | 156.00 | 157.00 | 150.46 | 9,890,200 |
| 2024-06-12 | 165.00 | 165.00 | 159.00 | 162.00 | 155.25 | 13,752,200 |
| 2024-06-11 | 164.00 | 168.00 | 163.00 | 165.00 | 158.13 | 5,336,400 |
| 2024-06-10 | 162.00 | 166.00 | 161.00 | 164.00 | 157.17 | 8,148,700 |
| 2024-06-07 | 164.00 | 167.00 | 162.00 | 164.00 | 157.17 | 11,040,800 |
| 2024-06-06 | 164.00 | 166.00 | 162.00 | 165.00 | 158.13 | 15,661,600 |
| 2024-06-05 | 161.00 | 168.00 | 160.00 | 164.00 | 157.17 | 10,183,000 |
| 2024-06-04 | 166.00 | 172.00 | 157.00 | 163.00 | 156.21 | 33,084,300 |
| 2024-06-03 | 171.00 | 171.00 | 166.00 | 168.00 | 161.00 | 5,040,900 |
| 2024-05-31 | 169.00 | 170.00 | 167.00 | 169.00 | 161.96 | 19,654,800 |
| 2024-05-30 | 168.00 | 172.00 | 167.00 | 170.00 | 162.92 | 49,671,200 |
| 2024-05-29 | 171.00 | 174.00 | 170.00 | 170.00 | 161.87 | 37,829,000 |
| 2024-05-28 | 172.00 | 173.00 | 171.00 | 172.00 | 163.77 | 33,384,700 |
| 2024-05-27 | 172.00 | 174.00 | 170.00 | 171.00 | 162.82 | 11,335,000 |
| 2024-05-22 | 166.00 | 173.00 | 165.00 | 171.00 | 162.82 | 29,759,800 |
| 2024-05-21 | 183.00 | 183.00 | 159.00 | 166.00 | 158.06 | 33,868,500 |
| 2024-05-20 | 153.00 | 186.00 | 152.00 | 175.00 | 166.63 | 151,456,600 |
| 2024-05-17 | 143.00 | 148.00 | 141.00 | 148.00 | 140.92 | 1,500,100 |
| 2024-05-16 | 140.00 | 142.00 | 139.00 | 142.00 | 135.21 | 243,100 |
| 2024-05-15 | 141.00 | 141.00 | 139.00 | 141.00 | 134.25 | 488,000 |
| 2024-05-14 | 140.00 | 141.00 | 138.00 | 141.00 | 134.25 | 429,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 1.0000 IDR |
| 2025-06-17 | 4.0000 IDR |
| 2024-05-30 | 1.1000 IDR |
| 2023-06-08 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.