Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 137.00 | 138.00 | 135.00 | 136.00 | 128.11 | 1,522,200 |
| 2023-05-03 | 137.00 | 138.00 | 136.00 | 137.00 | 129.05 | 2,868,700 |
| 2023-05-02 | 137.00 | 138.00 | 135.00 | 137.00 | 129.05 | 400,600 |
| 2023-04-28 | 139.00 | 140.00 | 137.00 | 138.00 | 129.99 | 478,100 |
| 2023-04-27 | 138.00 | 139.00 | 136.00 | 139.00 | 130.93 | 834,400 |
| 2023-04-26 | 136.00 | 138.00 | 136.00 | 137.00 | 129.05 | 384,600 |
| 2023-04-18 | 137.00 | 138.00 | 135.00 | 135.00 | 127.16 | 694,800 |
| 2023-04-17 | 136.00 | 139.00 | 134.00 | 135.00 | 127.16 | 1,321,900 |
| 2023-04-14 | 140.00 | 140.00 | 136.00 | 136.00 | 128.11 | 1,276,500 |
| 2023-04-13 | 139.00 | 141.00 | 137.00 | 138.00 | 129.99 | 1,111,600 |
| 2023-04-12 | 137.00 | 155.00 | 134.00 | 138.00 | 129.99 | 16,856,700 |
| 2023-04-11 | 139.00 | 139.00 | 134.00 | 137.00 | 129.05 | 746,000 |
| 2023-04-10 | 136.00 | 139.00 | 135.00 | 137.00 | 129.05 | 948,500 |
| 2023-04-06 | 140.00 | 149.00 | 134.00 | 136.00 | 128.11 | 5,025,900 |
| 2023-04-05 | 136.00 | 142.00 | 129.00 | 139.00 | 130.93 | 3,329,800 |
| 2023-04-04 | 140.00 | 155.00 | 130.00 | 136.00 | 128.11 | 37,473,100 |
| 2023-04-03 | 148.00 | 150.00 | 138.00 | 138.00 | 129.99 | 6,662,200 |
| 2023-03-31 | 150.00 | 178.00 | 148.00 | 148.00 | 139.41 | 76,753,100 |
| 2023-03-30 | 160.00 | 160.00 | 156.00 | 159.00 | 149.77 | 89,400 |
| 2023-03-29 | 154.00 | 158.00 | 153.00 | 156.00 | 146.94 | 742,300 |
| 2023-03-28 | 149.00 | 157.00 | 149.00 | 154.00 | 145.06 | 362,100 |
| 2023-03-27 | 150.00 | 152.00 | 142.00 | 150.00 | 141.29 | 482,100 |
| 2023-03-24 | 150.00 | 150.00 | 145.00 | 145.00 | 136.58 | 202,700 |
| 2023-03-21 | 152.00 | 159.00 | 145.00 | 147.00 | 138.47 | 156,900 |
| 2023-03-20 | 150.00 | 152.00 | 140.00 | 149.00 | 140.35 | 1,594,900 |
| 2023-03-17 | 145.00 | 151.00 | 143.00 | 150.00 | 141.29 | 761,200 |
| 2023-03-16 | 149.00 | 149.00 | 142.00 | 144.00 | 135.64 | 1,427,900 |
| 2023-03-15 | 157.00 | 158.00 | 147.00 | 149.00 | 140.35 | 1,537,500 |
| 2023-03-14 | 158.00 | 168.00 | 155.00 | 157.00 | 147.89 | 270,600 |
| 2023-03-13 | 159.00 | 165.00 | 158.00 | 158.00 | 148.83 | 1,395,000 |
| 2023-03-10 | 158.00 | 160.00 | 158.00 | 159.00 | 149.77 | 144,000 |
| 2023-03-09 | 157.00 | 161.00 | 155.00 | 158.00 | 148.83 | 1,464,100 |
| 2023-03-08 | 159.00 | 161.00 | 157.00 | 158.00 | 148.83 | 1,009,400 |
| 2023-03-07 | 162.00 | 162.00 | 158.00 | 159.00 | 149.77 | 429,400 |
| 2023-03-06 | 161.00 | 163.00 | 160.00 | 162.00 | 152.60 | 227,600 |
| 2023-03-03 | 162.00 | 164.00 | 160.00 | 161.00 | 151.65 | 362,600 |
| 2023-03-02 | 161.00 | 165.00 | 161.00 | 162.00 | 152.60 | 383,800 |
| 2023-03-01 | 167.00 | 168.00 | 160.00 | 161.00 | 151.65 | 774,500 |
| 2023-02-28 | 166.00 | 170.00 | 165.00 | 167.00 | 157.31 | 211,000 |
| 2023-02-27 | 169.00 | 174.00 | 166.00 | 166.00 | 156.36 | 957,900 |
| 2023-02-24 | 163.00 | 170.00 | 162.00 | 168.00 | 158.25 | 283,700 |
| 2023-02-23 | 164.00 | 167.00 | 163.00 | 163.00 | 153.54 | 261,500 |
| 2023-02-22 | 165.00 | 169.00 | 160.00 | 164.00 | 154.48 | 325,400 |
| 2023-02-21 | 165.00 | 169.00 | 164.00 | 166.00 | 156.36 | 758,400 |
| 2023-02-20 | 166.00 | 167.00 | 165.00 | 165.00 | 155.42 | 650,500 |
| 2023-02-17 | 170.00 | 170.00 | 166.00 | 166.00 | 156.36 | 393,100 |
| 2023-02-16 | 170.00 | 171.00 | 167.00 | 167.00 | 157.31 | 438,900 |
| 2023-02-15 | 171.00 | 173.00 | 170.00 | 171.00 | 161.07 | 154,500 |
| 2023-02-14 | 171.00 | 173.00 | 170.00 | 171.00 | 161.07 | 189,200 |
| 2023-02-13 | 168.00 | 173.00 | 167.00 | 170.00 | 160.13 | 281,500 |
| 2023-02-10 | 176.00 | 176.00 | 167.00 | 167.00 | 157.31 | 1,412,300 |
| 2023-02-09 | 177.00 | 177.00 | 173.00 | 175.00 | 164.84 | 359,400 |
| 2023-02-08 | 177.00 | 180.00 | 175.00 | 177.00 | 166.73 | 351,300 |
| 2023-02-07 | 176.00 | 179.00 | 174.00 | 177.00 | 166.73 | 337,000 |
| 2023-02-06 | 179.00 | 180.00 | 175.00 | 175.00 | 164.84 | 339,500 |
| 2023-02-03 | 180.00 | 180.00 | 174.00 | 179.00 | 168.61 | 925,800 |
| 2023-02-02 | 182.00 | 187.00 | 178.00 | 179.00 | 168.61 | 602,700 |
| 2023-02-01 | 178.00 | 180.00 | 176.00 | 180.00 | 169.55 | 492,500 |
| 2023-01-31 | 178.00 | 180.00 | 176.00 | 179.00 | 168.61 | 721,800 |
| 2023-01-30 | 178.00 | 182.00 | 178.00 | 178.00 | 167.67 | 581,000 |
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.