Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 138.00 | 149.00 | 138.00 | 149.00 | 141.87 | 198,900 |
| 2023-08-04 | 139.00 | 149.00 | 139.00 | 146.00 | 139.01 | 284,000 |
| 2023-08-03 | 146.00 | 150.00 | 145.00 | 147.00 | 139.97 | 488,700 |
| 2023-08-02 | 146.00 | 153.00 | 144.00 | 146.00 | 139.01 | 1,143,700 |
| 2023-08-01 | 153.00 | 155.00 | 146.00 | 146.00 | 139.01 | 1,318,900 |
| 2023-07-31 | 158.00 | 158.00 | 137.00 | 153.00 | 145.68 | 3,123,900 |
| 2023-07-28 | 160.00 | 161.00 | 158.00 | 159.00 | 151.39 | 174,900 |
| 2023-07-27 | 161.00 | 163.00 | 157.00 | 160.00 | 152.34 | 450,900 |
| 2023-07-26 | 157.00 | 162.00 | 155.00 | 161.00 | 153.30 | 627,600 |
| 2023-07-25 | 164.00 | 166.00 | 154.00 | 155.00 | 147.58 | 3,061,800 |
| 2023-07-24 | 166.00 | 166.00 | 161.00 | 164.00 | 156.15 | 465,900 |
| 2023-07-21 | 166.00 | 167.00 | 162.00 | 166.00 | 158.06 | 1,470,500 |
| 2023-07-20 | 155.00 | 184.00 | 155.00 | 166.00 | 158.06 | 20,137,300 |
| 2023-07-18 | 153.00 | 160.00 | 153.00 | 159.00 | 151.39 | 523,100 |
| 2023-07-17 | 157.00 | 159.00 | 156.00 | 158.00 | 150.44 | 254,900 |
| 2023-07-14 | 158.00 | 159.00 | 152.00 | 157.00 | 149.49 | 335,600 |
| 2023-07-13 | 158.00 | 160.00 | 156.00 | 158.00 | 150.44 | 623,900 |
| 2023-07-12 | 158.00 | 163.00 | 154.00 | 159.00 | 151.39 | 716,600 |
| 2023-07-11 | 160.00 | 160.00 | 153.00 | 157.00 | 149.49 | 1,079,500 |
| 2023-07-10 | 168.00 | 168.00 | 150.00 | 158.00 | 150.44 | 1,911,700 |
| 2023-07-07 | 158.00 | 179.00 | 158.00 | 165.00 | 157.11 | 9,208,100 |
| 2023-07-06 | 154.00 | 159.00 | 154.00 | 157.00 | 149.49 | 1,651,400 |
| 2023-07-05 | 160.00 | 160.00 | 153.00 | 153.00 | 145.68 | 694,300 |
| 2023-07-04 | 156.00 | 161.00 | 152.00 | 153.00 | 145.68 | 1,587,900 |
| 2023-07-03 | 163.00 | 169.00 | 149.00 | 156.00 | 148.54 | 9,551,400 |
| 2023-06-27 | 146.00 | 149.00 | 146.00 | 146.00 | 139.01 | 184,500 |
| 2023-06-26 | 145.00 | 149.00 | 145.00 | 146.00 | 139.01 | 523,300 |
| 2023-06-23 | 144.00 | 148.00 | 140.00 | 146.00 | 139.01 | 467,500 |
| 2023-06-22 | 141.00 | 147.00 | 141.00 | 144.00 | 137.11 | 1,270,600 |
| 2023-06-21 | 139.00 | 142.00 | 139.00 | 141.00 | 134.25 | 491,900 |
| 2023-06-20 | 138.00 | 141.00 | 138.00 | 140.00 | 133.30 | 858,600 |
| 2023-06-19 | 140.00 | 142.00 | 139.00 | 139.00 | 132.35 | 371,400 |
| 2023-06-16 | 141.00 | 142.00 | 139.00 | 140.00 | 133.30 | 295,700 |
| 2023-06-15 | 141.00 | 142.00 | 138.00 | 141.00 | 134.25 | 139,900 |
| 2023-06-14 | 139.00 | 141.00 | 139.00 | 140.00 | 133.30 | 130,700 |
| 2023-06-13 | 140.00 | 141.00 | 138.00 | 139.00 | 132.35 | 261,800 |
| 2023-06-12 | 140.00 | 143.00 | 138.00 | 140.00 | 133.30 | 695,400 |
| 2023-06-09 | 140.00 | 141.00 | 138.00 | 141.00 | 134.25 | 1,045,000 |
| 2023-06-08 | 140.00 | 142.00 | 138.00 | 140.00 | 133.30 | 283,600 |
| 2023-06-07 | 142.00 | 142.00 | 138.00 | 140.00 | 131.87 | 479,000 |
| 2023-06-06 | 141.00 | 143.00 | 137.00 | 140.00 | 131.87 | 1,055,200 |
| 2023-06-05 | 139.00 | 144.00 | 137.00 | 141.00 | 132.81 | 836,100 |
| 2023-05-31 | 140.00 | 142.00 | 138.00 | 139.00 | 130.93 | 334,600 |
| 2023-05-30 | 140.00 | 142.00 | 138.00 | 140.00 | 131.87 | 644,000 |
| 2023-05-29 | 137.00 | 140.00 | 137.00 | 139.00 | 130.93 | 795,700 |
| 2023-05-26 | 139.00 | 139.00 | 136.00 | 137.00 | 129.05 | 540,400 |
| 2023-05-25 | 137.00 | 144.00 | 135.00 | 138.00 | 129.99 | 1,169,900 |
| 2023-05-24 | 137.00 | 139.00 | 137.00 | 137.00 | 129.05 | 404,600 |
| 2023-05-23 | 138.00 | 140.00 | 136.00 | 138.00 | 129.99 | 1,468,800 |
| 2023-05-22 | 136.00 | 140.00 | 136.00 | 138.00 | 129.99 | 400,000 |
| 2023-05-19 | 136.00 | 140.00 | 135.00 | 136.00 | 128.11 | 689,100 |
| 2023-05-17 | 139.00 | 139.00 | 136.00 | 136.00 | 128.11 | 921,500 |
| 2023-05-16 | 142.00 | 142.00 | 139.00 | 139.00 | 130.93 | 801,300 |
| 2023-05-15 | 140.00 | 141.00 | 138.00 | 140.00 | 131.87 | 1,498,900 |
| 2023-05-12 | 136.00 | 154.00 | 135.00 | 139.00 | 130.93 | 23,390,800 |
| 2023-05-11 | 136.00 | 138.00 | 135.00 | 136.00 | 128.11 | 513,600 |
| 2023-05-10 | 135.00 | 137.00 | 134.00 | 135.00 | 127.16 | 2,461,300 |
| 2023-05-09 | 137.00 | 137.00 | 132.00 | 136.00 | 128.11 | 1,433,200 |
| 2023-05-08 | 135.00 | 138.00 | 134.00 | 135.00 | 127.16 | 2,349,400 |
| 2023-05-05 | 137.00 | 137.00 | 133.00 | 135.00 | 127.16 | 895,600 |
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.