Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 180.00 | 181.00 | 173.00 | 178.00 | 167.67 | 891,000 |
| 2023-01-26 | 180.00 | 182.00 | 178.00 | 179.00 | 168.61 | 384,100 |
| 2023-01-25 | 178.00 | 179.00 | 173.00 | 179.00 | 168.61 | 456,500 |
| 2023-01-24 | 176.00 | 182.00 | 174.00 | 178.00 | 167.67 | 941,600 |
| 2023-01-20 | 175.00 | 176.00 | 172.00 | 176.00 | 165.78 | 706,700 |
| 2023-01-19 | 175.00 | 179.00 | 169.00 | 173.00 | 162.96 | 1,002,800 |
| 2023-01-18 | 160.00 | 187.00 | 158.00 | 174.00 | 163.90 | 11,475,900 |
| 2023-01-17 | 162.00 | 162.00 | 158.00 | 160.00 | 150.71 | 2,137,300 |
| 2023-01-16 | 163.00 | 164.00 | 158.00 | 162.00 | 152.60 | 2,782,100 |
| 2023-01-13 | 165.00 | 165.00 | 156.00 | 163.00 | 153.54 | 7,234,900 |
| 2023-01-12 | 179.00 | 179.00 | 167.00 | 167.00 | 157.31 | 5,983,900 |
| 2023-01-11 | 195.00 | 196.00 | 179.00 | 179.00 | 168.61 | 5,041,600 |
| 2023-01-10 | 196.00 | 200.00 | 188.00 | 192.00 | 180.85 | 2,243,100 |
| 2023-01-09 | 202.00 | 202.00 | 188.00 | 197.00 | 185.56 | 4,861,100 |
| 2023-01-06 | 202.00 | 204.00 | 200.00 | 202.00 | 190.27 | 525,400 |
| 2023-01-05 | 202.00 | 204.00 | 200.00 | 202.00 | 190.27 | 1,407,000 |
| 2023-01-04 | 202.00 | 204.00 | 202.00 | 202.00 | 190.27 | 653,500 |
| 2023-01-03 | 204.00 | 206.00 | 202.00 | 202.00 | 190.27 | 593,500 |
| 2023-01-02 | 202.00 | 204.00 | 202.00 | 204.00 | 192.16 | 390,000 |
| 2022-12-30 | 204.00 | 204.00 | 200.00 | 200.00 | 188.39 | 1,242,500 |
| 2022-12-29 | 204.00 | 208.00 | 200.00 | 204.00 | 192.16 | 1,122,800 |
| 2022-12-28 | 206.00 | 206.00 | 200.00 | 202.00 | 190.27 | 1,053,800 |
| 2022-12-27 | 204.00 | 206.00 | 200.00 | 204.00 | 192.16 | 1,035,000 |
| 2022-12-26 | 202.00 | 206.00 | 202.00 | 204.00 | 192.16 | 948,700 |
| 2022-12-23 | 208.00 | 208.00 | 202.00 | 202.00 | 190.27 | 1,072,000 |
| 2022-12-22 | 204.00 | 206.00 | 202.00 | 206.00 | 194.04 | 330,500 |
| 2022-12-21 | 204.00 | 206.00 | 202.00 | 204.00 | 192.16 | 638,600 |
| 2022-12-20 | 202.00 | 212.00 | 200.00 | 204.00 | 192.16 | 2,011,600 |
| 2022-12-19 | 202.00 | 206.00 | 200.00 | 204.00 | 192.16 | 677,800 |
| 2022-12-16 | 206.00 | 206.00 | 202.00 | 202.00 | 190.27 | 2,700,200 |
| 2022-12-15 | 206.00 | 208.00 | 204.00 | 204.00 | 192.16 | 933,900 |
| 2022-12-14 | 204.00 | 208.00 | 204.00 | 206.00 | 194.04 | 615,800 |
| 2022-12-13 | 208.00 | 208.00 | 204.00 | 204.00 | 192.16 | 1,232,900 |
| 2022-12-12 | 206.00 | 208.00 | 202.00 | 208.00 | 195.93 | 1,594,100 |
| 2022-12-09 | 206.00 | 210.00 | 204.00 | 206.00 | 194.04 | 941,500 |
| 2022-12-08 | 206.00 | 212.00 | 202.00 | 204.00 | 192.16 | 4,043,800 |
| 2022-12-07 | 204.00 | 208.00 | 200.00 | 202.00 | 190.27 | 2,286,000 |
| 2022-12-06 | 204.00 | 206.00 | 202.00 | 204.00 | 192.16 | 1,446,600 |
| 2022-12-05 | 206.00 | 208.00 | 202.00 | 206.00 | 194.04 | 2,204,900 |
| 2022-12-02 | 208.00 | 210.00 | 202.00 | 206.00 | 194.04 | 4,428,300 |
| 2022-12-01 | 214.00 | 214.00 | 208.00 | 208.00 | 195.93 | 1,464,600 |
| 2022-11-30 | 210.00 | 214.00 | 208.00 | 210.00 | 197.81 | 1,799,800 |
| 2022-11-29 | 214.00 | 216.00 | 208.00 | 208.00 | 195.93 | 2,251,800 |
| 2022-11-28 | 208.00 | 214.00 | 206.00 | 212.00 | 199.69 | 3,539,200 |
| 2022-11-25 | 208.00 | 210.00 | 204.00 | 206.00 | 194.04 | 1,948,500 |
| 2022-11-24 | 208.00 | 212.00 | 206.00 | 208.00 | 195.93 | 3,412,800 |
| 2022-11-23 | 210.00 | 212.00 | 206.00 | 206.00 | 194.04 | 2,481,000 |
| 2022-11-22 | 208.00 | 212.00 | 202.00 | 210.00 | 197.81 | 4,263,900 |
| 2022-11-21 | 208.00 | 210.00 | 206.00 | 208.00 | 195.93 | 1,944,700 |
| 2022-11-18 | 208.00 | 222.00 | 206.00 | 208.00 | 195.93 | 9,839,100 |
| 2022-11-17 | 208.00 | 210.00 | 206.00 | 206.00 | 194.04 | 1,405,700 |
| 2022-11-16 | 212.00 | 214.00 | 202.00 | 208.00 | 195.93 | 2,740,100 |
| 2022-11-15 | 210.00 | 214.00 | 208.00 | 212.00 | 199.69 | 2,062,100 |
| 2022-11-14 | 216.00 | 218.00 | 208.00 | 210.00 | 197.81 | 3,511,000 |
| 2022-11-11 | 210.00 | 218.00 | 208.00 | 210.00 | 197.81 | 5,223,600 |
| 2022-11-10 | 212.00 | 214.00 | 206.00 | 210.00 | 197.81 | 4,566,100 |
| 2022-11-09 | 226.00 | 228.00 | 212.00 | 212.00 | 199.69 | 17,945,300 |
| 2022-11-08 | 234.00 | 236.00 | 226.00 | 226.00 | 212.88 | 8,232,400 |
| 2022-11-07 | 234.00 | 250.00 | 226.00 | 230.00 | 216.65 | 18,768,500 |
| 2022-11-04 | 234.00 | 238.00 | 226.00 | 230.00 | 216.65 | 4,715,700 |
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.