Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 140.00 | 141.00 | 137.00 | 140.00 | 133.30 | 942,200 |
| 2024-05-08 | 142.00 | 143.00 | 140.00 | 140.00 | 133.30 | 644,500 |
| 2024-05-07 | 143.00 | 144.00 | 140.00 | 142.00 | 135.21 | 720,300 |
| 2024-05-06 | 139.00 | 143.00 | 136.00 | 143.00 | 136.16 | 681,200 |
| 2024-05-03 | 137.00 | 139.00 | 136.00 | 138.00 | 131.40 | 556,500 |
| 2024-05-02 | 137.00 | 138.00 | 135.00 | 136.00 | 129.49 | 1,371,000 |
| 2024-04-30 | 137.00 | 140.00 | 135.00 | 137.00 | 130.44 | 511,100 |
| 2024-04-29 | 136.00 | 138.00 | 135.00 | 137.00 | 130.44 | 829,000 |
| 2024-04-26 | 140.00 | 140.00 | 133.00 | 137.00 | 130.44 | 1,449,700 |
| 2024-04-25 | 137.00 | 143.00 | 137.00 | 137.00 | 130.44 | 1,372,000 |
| 2024-04-24 | 141.00 | 145.00 | 136.00 | 137.00 | 130.44 | 2,045,000 |
| 2024-04-23 | 142.00 | 147.00 | 137.00 | 140.00 | 133.30 | 2,429,200 |
| 2024-04-22 | 144.00 | 144.00 | 140.00 | 142.00 | 135.21 | 1,459,900 |
| 2024-04-19 | 171.00 | 176.00 | 139.00 | 143.00 | 136.16 | 38,808,500 |
| 2024-04-18 | 166.00 | 172.00 | 160.00 | 170.00 | 161.87 | 31,874,000 |
| 2024-04-17 | 171.00 | 174.00 | 160.00 | 165.00 | 157.11 | 32,619,600 |
| 2024-04-16 | 146.00 | 176.00 | 135.00 | 169.00 | 160.91 | 91,085,400 |
| 2024-04-05 | 139.00 | 159.00 | 135.00 | 145.00 | 138.06 | 18,267,700 |
| 2024-04-04 | 137.00 | 139.00 | 133.00 | 139.00 | 132.35 | 266,700 |
| 2024-04-03 | 139.00 | 151.00 | 136.00 | 137.00 | 130.44 | 1,859,400 |
| 2024-04-02 | 139.00 | 140.00 | 137.00 | 139.00 | 132.35 | 418,100 |
| 2024-04-01 | 156.00 | 156.00 | 123.00 | 140.00 | 133.30 | 2,509,700 |
| 2024-03-28 | 156.00 | 157.00 | 152.00 | 156.00 | 148.54 | 467,800 |
| 2024-03-27 | 157.00 | 158.00 | 153.00 | 156.00 | 148.54 | 725,600 |
| 2024-03-26 | 158.00 | 158.00 | 158.00 | 158.00 | 150.44 | 0 |
| 2024-03-25 | 158.00 | 158.00 | 158.00 | 158.00 | 150.44 | 0 |
| 2024-03-22 | 159.00 | 162.00 | 158.00 | 158.00 | 150.44 | 68,300 |
| 2024-03-21 | 154.00 | 159.00 | 154.00 | 159.00 | 151.39 | 204,100 |
| 2024-03-20 | 158.00 | 160.00 | 153.00 | 154.00 | 146.63 | 973,400 |
| 2024-03-19 | 154.00 | 159.00 | 154.00 | 159.00 | 151.39 | 131,300 |
| 2024-03-18 | 158.00 | 159.00 | 157.00 | 158.00 | 150.44 | 48,500 |
| 2024-03-15 | 159.00 | 160.00 | 157.00 | 158.00 | 150.44 | 156,200 |
| 2024-03-14 | 158.00 | 162.00 | 154.00 | 159.00 | 151.39 | 527,400 |
| 2024-03-13 | 158.00 | 159.00 | 155.00 | 158.00 | 150.44 | 674,400 |
| 2024-03-08 | 158.00 | 159.00 | 156.00 | 158.00 | 150.44 | 28,500 |
| 2024-03-07 | 158.00 | 158.00 | 157.00 | 158.00 | 150.44 | 107,900 |
| 2024-03-06 | 158.00 | 159.00 | 157.00 | 157.00 | 149.49 | 84,300 |
| 2024-03-05 | 160.00 | 160.00 | 156.00 | 158.00 | 150.44 | 335,800 |
| 2024-03-04 | 159.00 | 159.00 | 156.00 | 157.00 | 149.49 | 424,400 |
| 2024-03-01 | 159.00 | 160.00 | 158.00 | 159.00 | 151.39 | 49,500 |
| 2024-02-29 | 158.00 | 166.00 | 158.00 | 159.00 | 151.39 | 330,500 |
| 2024-02-28 | 160.00 | 160.00 | 158.00 | 158.00 | 150.44 | 234,600 |
| 2024-02-27 | 159.00 | 160.00 | 157.00 | 158.00 | 150.44 | 113,900 |
| 2024-02-26 | 159.00 | 160.00 | 157.00 | 159.00 | 151.39 | 53,000 |
| 2024-02-23 | 161.00 | 161.00 | 157.00 | 159.00 | 151.39 | 465,800 |
| 2024-02-22 | 158.00 | 160.00 | 157.00 | 160.00 | 152.34 | 228,900 |
| 2024-02-21 | 160.00 | 163.00 | 157.00 | 159.00 | 151.39 | 145,000 |
| 2024-02-20 | 157.00 | 165.00 | 157.00 | 160.00 | 152.34 | 185,400 |
| 2024-02-19 | 158.00 | 160.00 | 157.00 | 157.00 | 149.49 | 251,400 |
| 2024-02-16 | 159.00 | 160.00 | 156.00 | 157.00 | 149.49 | 118,300 |
| 2024-02-15 | 159.00 | 161.00 | 155.00 | 159.00 | 151.39 | 383,500 |
| 2024-02-13 | 158.00 | 160.00 | 158.00 | 159.00 | 151.39 | 120,600 |
| 2024-02-12 | 159.00 | 161.00 | 158.00 | 159.00 | 151.39 | 458,900 |
| 2024-02-07 | 158.00 | 162.00 | 158.00 | 159.00 | 151.39 | 169,800 |
| 2024-02-06 | 162.00 | 162.00 | 158.00 | 159.00 | 151.39 | 152,300 |
| 2024-02-05 | 159.00 | 163.00 | 158.00 | 159.00 | 151.39 | 461,300 |
| 2024-02-02 | 162.00 | 164.00 | 158.00 | 159.00 | 151.39 | 657,700 |
| 2024-02-01 | 158.00 | 166.00 | 158.00 | 162.00 | 154.25 | 1,041,200 |
| 2024-01-31 | 160.00 | 161.00 | 158.00 | 158.00 | 150.44 | 147,700 |
| 2024-01-30 | 159.00 | 160.00 | 157.00 | 158.00 | 150.44 | 248,300 |
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.