Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 238.00 | 238.00 | 232.00 | 234.00 | 220.42 | 5,026,300 |
| 2022-11-02 | 236.00 | 252.00 | 232.00 | 238.00 | 224.18 | 26,896,400 |
| 2022-11-01 | 228.00 | 236.00 | 222.00 | 232.00 | 218.53 | 7,489,100 |
| 2022-10-31 | 234.00 | 238.00 | 222.00 | 228.00 | 214.76 | 7,599,500 |
| 2022-10-28 | 238.00 | 240.00 | 222.00 | 232.00 | 218.53 | 11,153,000 |
| 2022-10-27 | 256.00 | 256.00 | 238.00 | 238.00 | 224.18 | 14,519,300 |
| 2022-10-26 | 220.00 | 256.00 | 220.00 | 254.00 | 239.26 | 42,079,400 |
| 2022-10-25 | 236.00 | 238.00 | 222.00 | 222.00 | 209.11 | 5,998,700 |
| 2022-10-24 | 240.00 | 240.00 | 226.00 | 230.00 | 216.65 | 10,220,800 |
| 2022-10-21 | 230.00 | 234.00 | 220.00 | 230.00 | 216.65 | 10,829,400 |
| 2022-10-20 | 216.00 | 240.00 | 210.00 | 230.00 | 216.65 | 19,301,100 |
| 2022-10-19 | 208.00 | 222.00 | 208.00 | 214.00 | 201.58 | 9,988,500 |
| 2022-10-18 | 210.00 | 224.00 | 200.00 | 208.00 | 195.93 | 11,211,300 |
| 2022-10-17 | 226.00 | 226.00 | 212.00 | 212.00 | 199.69 | 6,665,600 |
| 2022-10-14 | 260.00 | 260.00 | 226.00 | 226.00 | 212.88 | 38,064,300 |
| 2022-10-13 | 228.00 | 242.00 | 214.00 | 242.00 | 227.95 | 49,788,000 |
| 2022-10-12 | 246.00 | 252.00 | 230.00 | 230.00 | 216.65 | 15,459,200 |
| 2022-10-11 | 266.00 | 274.00 | 246.00 | 246.00 | 231.72 | 18,318,300 |
| 2022-10-10 | 260.00 | 266.00 | 242.00 | 264.00 | 248.67 | 10,991,500 |
| 2022-10-07 | 268.00 | 272.00 | 252.00 | 258.00 | 243.02 | 8,580,500 |
| 2022-10-06 | 270.00 | 272.00 | 254.00 | 268.00 | 252.44 | 9,519,100 |
| 2022-10-05 | 288.00 | 300.00 | 266.00 | 266.00 | 250.56 | 46,750,400 |
| 2022-10-04 | 238.00 | 290.00 | 238.00 | 284.00 | 267.51 | 63,995,900 |
| 2022-10-03 | 232.00 | 246.00 | 228.00 | 236.00 | 222.30 | 21,357,400 |
| 2022-09-30 | 262.00 | 262.00 | 244.00 | 244.00 | 229.84 | 4,167,800 |
| 2022-09-29 | 282.00 | 290.00 | 262.00 | 262.00 | 246.79 | 24,549,300 |
| 2022-09-28 | 288.00 | 296.00 | 274.00 | 280.00 | 263.75 | 27,045,300 |
| 2022-09-27 | 280.00 | 296.00 | 262.00 | 282.00 | 265.63 | 39,428,200 |
| 2022-09-26 | 270.00 | 296.00 | 258.00 | 278.00 | 261.86 | 57,736,900 |
| 2022-09-23 | 288.00 | 316.00 | 256.00 | 260.00 | 244.91 | 104,200,000 |
| 2022-09-22 | 220.00 | 274.00 | 216.00 | 274.00 | 258.09 | 118,327,200 |
| 2022-09-21 | 202.00 | 220.00 | 198.00 | 220.00 | 207.23 | 24,280,700 |
| 2022-09-20 | 210.00 | 226.00 | 202.00 | 202.00 | 190.27 | 22,852,000 |
| 2022-09-19 | 192.00 | 216.00 | 189.00 | 208.00 | 195.93 | 21,211,600 |
| 2022-09-16 | 193.00 | 198.00 | 188.00 | 191.00 | 179.91 | 8,089,100 |
| 2022-09-15 | 204.00 | 208.00 | 191.00 | 193.00 | 181.80 | 13,724,600 |
| 2022-09-14 | 184.00 | 208.00 | 183.00 | 202.00 | 190.27 | 31,288,400 |
| 2022-09-13 | 206.00 | 206.00 | 196.00 | 196.00 | 184.62 | 5,681,200 |
| 2022-09-12 | 226.00 | 226.00 | 210.00 | 210.00 | 197.81 | 13,789,100 |
| 2022-09-09 | 220.00 | 242.00 | 218.00 | 224.00 | 211.00 | 39,822,400 |
| 2022-09-08 | 226.00 | 228.00 | 212.00 | 218.00 | 205.35 | 33,103,700 |
| 2022-09-07 | 190.00 | 224.00 | 183.00 | 224.00 | 211.00 | 94,727,200 |
| 2022-09-06 | 202.00 | 204.00 | 190.00 | 190.00 | 178.97 | 21,575,800 |
| 2022-09-05 | 189.00 | 210.00 | 181.00 | 200.00 | 188.39 | 69,859,200 |
| 2022-09-02 | 166.00 | 188.00 | 165.00 | 188.00 | 177.09 | 34,799,400 |
| 2022-09-01 | 171.00 | 174.00 | 160.00 | 165.00 | 155.42 | 12,517,600 |
| 2022-08-31 | 176.00 | 186.00 | 170.00 | 170.00 | 160.13 | 26,161,800 |
| 2022-08-30 | 168.00 | 202.00 | 168.00 | 174.00 | 163.90 | 168,511,500 |
| 2022-08-29 | 153.00 | 170.00 | 153.00 | 167.00 | 157.31 | 33,082,700 |
| 2022-08-26 | 151.00 | 153.00 | 150.00 | 151.00 | 142.23 | 869,200 |
| 2022-08-25 | 151.00 | 152.00 | 149.00 | 151.00 | 142.23 | 1,303,600 |
| 2022-08-24 | 152.00 | 153.00 | 149.00 | 151.00 | 142.23 | 1,177,900 |
| 2022-08-23 | 151.00 | 153.00 | 150.00 | 151.00 | 142.23 | 1,173,100 |
| 2022-08-22 | 157.00 | 159.00 | 151.00 | 151.00 | 142.23 | 2,841,300 |
| 2022-08-19 | 151.00 | 166.00 | 150.00 | 156.00 | 146.94 | 21,068,800 |
| 2022-08-18 | 152.00 | 152.00 | 150.00 | 151.00 | 142.23 | 620,500 |
| 2022-08-16 | 150.00 | 152.00 | 150.00 | 152.00 | 143.18 | 1,259,000 |
| 2022-08-15 | 151.00 | 152.00 | 148.00 | 150.00 | 141.29 | 1,523,600 |
| 2022-08-12 | 154.00 | 154.00 | 148.00 | 150.00 | 141.29 | 3,632,800 |
| 2022-08-11 | 154.00 | 156.00 | 153.00 | 154.00 | 145.06 | 1,210,500 |
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.