Surya Biru Murni Acetylene Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	170.00	170.00	164.00	167.00	159.01	508,900
2023-10-31	166.00	170.00	162.00	170.00	161.87	534,000
2023-10-30	167.00	171.00	165.00	169.00	160.91	1,129,700
2023-10-27	173.00	180.00	166.00	167.00	159.01	4,054,000
2023-10-26	167.00	177.00	162.00	169.00	160.91	2,496,900
2023-10-25	168.00	171.00	163.00	167.00	159.01	1,603,100
2023-10-24	165.00	180.00	161.00	166.00	158.06	2,494,000
2023-10-23	162.00	166.00	160.00	165.00	157.11	202,900
2023-10-20	161.00	165.00	158.00	165.00	157.11	145,600
2023-10-19	160.00	161.00	159.00	160.00	152.34	604,200
2023-10-18	162.00	169.00	161.00	162.00	154.25	387,000
2023-10-17	161.00	167.00	151.00	162.00	154.25	1,456,100
2023-10-16	160.00	164.00	159.00	161.00	153.30	184,600
2023-10-13	163.00	164.00	160.00	160.00	152.34	571,100
2023-10-12	169.00	171.00	162.00	163.00	155.20	1,031,500
2023-10-11	160.00	169.00	158.00	169.00	160.91	1,133,300
2023-10-10	163.00	184.00	157.00	160.00	152.34	13,108,900
2023-10-09	165.00	165.00	160.00	163.00	155.20	651,900
2023-10-06	164.00	164.00	158.00	163.00	155.20	125,000
2023-10-05	165.00	165.00	158.00	164.00	156.15	707,300
2023-10-04	170.00	172.00	161.00	166.00	158.06	519,100
2023-10-03	165.00	171.00	164.00	167.00	159.01	418,000
2023-10-02	166.00	174.00	160.00	168.00	159.96	529,900
2023-09-29	167.00	170.00	166.00	166.00	158.06	159,700
2023-09-27	162.00	169.00	161.00	164.00	156.15	800,900
2023-09-26	169.00	169.00	162.00	162.00	154.25	286,100
2023-09-25	172.00	172.00	162.00	165.00	157.11	914,700
2023-09-22	175.00	179.00	169.00	173.00	164.72	1,157,600
2023-09-21	174.00	179.00	170.00	171.00	162.82	1,283,400
2023-09-20	166.00	175.00	164.00	173.00	164.72	1,245,600
2023-09-19	168.00	169.00	162.00	166.00	158.06	225,600
2023-09-18	173.00	180.00	163.00	168.00	159.96	2,617,300
2023-09-15	166.00	175.00	159.00	169.00	160.91	3,314,500
2023-09-14	155.00	173.00	151.00	165.00	157.11	2,245,900
2023-09-13	149.00	161.00	147.00	155.00	147.58	748,400
2023-09-12	148.00	151.00	146.00	149.00	141.87	616,000
2023-09-11	149.00	150.00	145.00	148.00	140.92	1,342,300
2023-09-08	155.00	156.00	146.00	150.00	142.82	245,900
2023-09-07	157.00	157.00	153.00	156.00	148.54	350,700
2023-09-06	155.00	156.00	153.00	155.00	147.58	207,100
2023-09-05	154.00	156.00	149.00	152.00	144.73	260,000
2023-09-04	149.00	156.00	149.00	154.00	146.63	146,900
2023-09-01	148.00	156.00	148.00	156.00	148.54	256,600
2023-08-31	148.00	155.00	148.00	155.00	147.58	124,400
2023-08-30	146.00	162.00	146.00	154.00	146.63	750,400
2023-08-29	145.00	155.00	145.00	155.00	147.58	609,700
2023-08-28	148.00	153.00	146.00	151.00	143.77	706,600
2023-08-25	143.00	153.00	143.00	148.00	140.92	380,100
2023-08-24	140.00	148.00	140.00	147.00	139.97	272,700
2023-08-23	140.00	149.00	140.00	148.00	140.92	81,000
2023-08-22	138.00	148.00	138.00	146.00	139.01	289,600
2023-08-21	137.00	148.00	137.00	146.00	139.01	340,200
2023-08-18	139.00	150.00	139.00	144.00	137.11	59,600
2023-08-16	143.00	150.00	143.00	146.00	139.01	232,300
2023-08-15	136.00	149.00	136.00	145.00	138.06	342,000
2023-08-14	146.00	147.00	142.00	143.00	136.16	312,800
2023-08-11	147.00	147.00	145.00	146.00	139.01	128,900
2023-08-10	141.00	150.00	141.00	147.00	139.97	405,000
2023-08-09	142.00	146.00	142.00	143.00	136.16	287,700
2023-08-08	140.00	148.00	140.00	143.00	136.16	1,193,600

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.