Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 157.00 | 160.00 | 157.00 | 158.00 | 150.44 | 403,800 |
| 2024-01-26 | 158.00 | 161.00 | 156.00 | 157.00 | 149.49 | 898,600 |
| 2024-01-25 | 154.00 | 161.00 | 154.00 | 158.00 | 150.44 | 873,800 |
| 2024-01-24 | 161.00 | 161.00 | 158.00 | 159.00 | 151.39 | 792,300 |
| 2024-01-23 | 159.00 | 161.00 | 158.00 | 161.00 | 153.30 | 3,904,200 |
| 2024-01-22 | 159.00 | 189.00 | 158.00 | 158.00 | 150.44 | 82,975,200 |
| 2024-01-19 | 162.00 | 163.00 | 157.00 | 158.00 | 150.44 | 255,300 |
| 2024-01-18 | 158.00 | 161.00 | 157.00 | 160.00 | 152.34 | 400,300 |
| 2024-01-17 | 163.00 | 163.00 | 157.00 | 159.00 | 151.39 | 1,017,800 |
| 2024-01-16 | 159.00 | 165.00 | 158.00 | 162.00 | 154.25 | 582,500 |
| 2024-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 152.34 | 0 |
| 2024-01-12 | 166.00 | 166.00 | 158.00 | 160.00 | 152.34 | 2,072,500 |
| 2024-01-11 | 168.00 | 170.00 | 163.00 | 165.00 | 157.11 | 1,278,000 |
| 2024-01-10 | 179.00 | 193.00 | 163.00 | 167.00 | 159.01 | 34,264,800 |
| 2024-01-09 | 178.00 | 182.00 | 173.00 | 179.00 | 170.44 | 12,148,800 |
| 2024-01-08 | 171.00 | 182.00 | 170.00 | 178.00 | 169.48 | 24,461,700 |
| 2024-01-05 | 174.00 | 182.00 | 162.00 | 170.00 | 161.87 | 12,900,600 |
| 2024-01-04 | 158.00 | 175.00 | 157.00 | 174.00 | 165.67 | 27,725,100 |
| 2024-01-03 | 161.00 | 161.00 | 158.00 | 161.00 | 153.30 | 72,000 |
| 2024-01-02 | 159.00 | 161.00 | 156.00 | 161.00 | 153.30 | 134,400 |
| 2023-12-29 | 162.00 | 162.00 | 158.00 | 158.00 | 150.44 | 39,700 |
| 2023-12-28 | 160.00 | 163.00 | 155.00 | 161.00 | 153.30 | 618,400 |
| 2023-12-27 | 160.00 | 163.00 | 157.00 | 161.00 | 153.30 | 168,900 |
| 2023-12-22 | 160.00 | 166.00 | 155.00 | 158.00 | 150.44 | 388,600 |
| 2023-12-21 | 159.00 | 166.00 | 158.00 | 158.00 | 150.44 | 656,000 |
| 2023-12-20 | 158.00 | 163.00 | 158.00 | 159.00 | 151.39 | 230,300 |
| 2023-12-19 | 160.00 | 164.00 | 155.00 | 158.00 | 150.44 | 124,500 |
| 2023-12-18 | 159.00 | 161.00 | 158.00 | 158.00 | 150.44 | 1,741,200 |
| 2023-12-15 | 155.00 | 160.00 | 153.00 | 160.00 | 152.34 | 106,000 |
| 2023-12-14 | 159.00 | 160.00 | 154.00 | 154.00 | 146.63 | 425,200 |
| 2023-12-13 | 157.00 | 162.00 | 152.00 | 159.00 | 151.39 | 186,000 |
| 2023-12-12 | 156.00 | 165.00 | 152.00 | 159.00 | 151.39 | 691,300 |
| 2023-12-11 | 159.00 | 160.00 | 154.00 | 160.00 | 152.34 | 181,700 |
| 2023-12-08 | 160.00 | 162.00 | 156.00 | 160.00 | 152.34 | 282,900 |
| 2023-12-07 | 158.00 | 160.00 | 153.00 | 160.00 | 152.34 | 100,000 |
| 2023-12-06 | 160.00 | 160.00 | 155.00 | 158.00 | 150.44 | 165,100 |
| 2023-12-05 | 160.00 | 162.00 | 158.00 | 160.00 | 152.34 | 159,600 |
| 2023-12-04 | 160.00 | 164.00 | 156.00 | 158.00 | 150.44 | 37,100 |
| 2023-12-01 | 160.00 | 167.00 | 155.00 | 160.00 | 152.34 | 335,200 |
| 2023-11-30 | 163.00 | 168.00 | 158.00 | 160.00 | 152.34 | 118,900 |
| 2023-11-29 | 158.00 | 168.00 | 151.00 | 160.00 | 152.34 | 890,900 |
| 2023-11-28 | 153.00 | 157.00 | 153.00 | 155.00 | 147.58 | 199,100 |
| 2023-11-27 | 154.00 | 156.00 | 149.00 | 152.00 | 144.73 | 759,300 |
| 2023-11-24 | 154.00 | 160.00 | 147.00 | 154.00 | 146.63 | 1,455,000 |
| 2023-11-23 | 160.00 | 162.00 | 152.00 | 154.00 | 146.63 | 1,428,500 |
| 2023-11-22 | 162.00 | 162.00 | 160.00 | 160.00 | 152.34 | 196,800 |
| 2023-11-21 | 163.00 | 163.00 | 161.00 | 162.00 | 154.25 | 136,500 |
| 2023-11-20 | 161.00 | 163.00 | 161.00 | 162.00 | 154.25 | 1,076,400 |
| 2023-11-17 | 165.00 | 169.00 | 161.00 | 161.00 | 153.30 | 232,900 |
| 2023-11-16 | 163.00 | 168.00 | 160.00 | 161.00 | 153.30 | 1,312,300 |
| 2023-11-15 | 160.00 | 163.00 | 160.00 | 160.00 | 152.34 | 98,900 |
| 2023-11-14 | 163.00 | 163.00 | 160.00 | 160.00 | 152.34 | 184,800 |
| 2023-11-13 | 159.00 | 162.00 | 159.00 | 160.00 | 152.34 | 98,400 |
| 2023-11-10 | 158.00 | 160.00 | 158.00 | 159.00 | 151.39 | 22,700 |
| 2023-11-09 | 163.00 | 163.00 | 156.00 | 159.00 | 151.39 | 311,100 |
| 2023-11-08 | 159.00 | 162.00 | 158.00 | 160.00 | 152.34 | 331,900 |
| 2023-11-07 | 161.00 | 161.00 | 160.00 | 160.00 | 152.34 | 201,500 |
| 2023-11-06 | 161.00 | 162.00 | 159.00 | 161.00 | 153.30 | 198,300 |
| 2023-11-03 | 165.00 | 166.00 | 159.00 | 161.00 | 153.30 | 330,600 |
| 2023-11-02 | 168.00 | 169.00 | 156.00 | 162.00 | 154.25 | 1,474,600 |
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.