Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 155.00 | 158.00 | 153.00 | 153.00 | 144.12 | 1,707,400 |
| 2022-08-09 | 156.00 | 157.00 | 153.00 | 155.00 | 146.00 | 1,170,000 |
| 2022-08-08 | 157.00 | 159.00 | 153.00 | 156.00 | 146.94 | 2,038,200 |
| 2022-08-05 | 156.00 | 159.00 | 153.00 | 157.00 | 147.89 | 2,619,900 |
| 2022-08-04 | 157.00 | 158.00 | 154.00 | 156.00 | 146.94 | 5,404,300 |
| 2022-08-03 | 145.00 | 159.00 | 145.00 | 155.00 | 146.00 | 16,513,200 |
| 2022-08-02 | 147.00 | 148.00 | 141.00 | 145.00 | 136.58 | 2,679,600 |
| 2022-08-01 | 144.00 | 148.00 | 143.00 | 147.00 | 138.47 | 1,939,000 |
| 2022-07-29 | 152.00 | 155.00 | 143.00 | 145.00 | 136.58 | 4,098,400 |
| 2022-07-28 | 149.00 | 153.00 | 148.00 | 151.00 | 142.23 | 2,229,900 |
| 2022-07-27 | 156.00 | 158.00 | 147.00 | 150.00 | 141.29 | 6,480,900 |
| 2022-07-26 | 150.00 | 158.00 | 148.00 | 156.00 | 146.94 | 13,008,000 |
| 2022-07-25 | 149.00 | 151.00 | 147.00 | 149.00 | 140.35 | 3,121,700 |
| 2022-07-22 | 144.00 | 149.00 | 142.00 | 148.00 | 139.41 | 4,107,400 |
| 2022-07-21 | 144.00 | 146.00 | 142.00 | 143.00 | 134.70 | 1,243,600 |
| 2022-07-20 | 139.00 | 146.00 | 138.00 | 145.00 | 136.58 | 3,666,600 |
| 2022-07-19 | 135.00 | 139.00 | 133.00 | 138.00 | 129.99 | 1,492,900 |
| 2022-07-18 | 139.00 | 139.00 | 134.00 | 135.00 | 127.16 | 1,708,800 |
| 2022-07-15 | 139.00 | 143.00 | 136.00 | 138.00 | 129.99 | 4,683,200 |
| 2022-07-14 | 133.00 | 138.00 | 133.00 | 138.00 | 129.99 | 5,169,200 |
| 2022-07-13 | 130.00 | 135.00 | 129.00 | 130.00 | 122.45 | 2,775,600 |
| 2022-07-12 | 123.00 | 135.00 | 122.00 | 133.00 | 125.28 | 6,787,600 |
| 2022-07-11 | 124.00 | 124.00 | 121.00 | 122.00 | 114.92 | 719,400 |
| 2022-07-08 | 129.00 | 129.00 | 121.00 | 122.00 | 114.92 | 1,238,800 |
| 2022-07-07 | 126.00 | 126.00 | 119.00 | 122.00 | 114.92 | 752,100 |
| 2022-07-06 | 129.00 | 129.00 | 119.00 | 121.00 | 113.98 | 1,454,100 |
| 2022-07-05 | 128.00 | 128.00 | 117.00 | 122.00 | 114.92 | 2,628,000 |
| 2022-07-04 | 125.00 | 126.00 | 118.00 | 122.00 | 114.92 | 4,317,500 |
| 2022-07-01 | 138.00 | 138.00 | 124.00 | 125.00 | 117.74 | 7,147,100 |
| 2022-06-30 | 140.00 | 140.00 | 132.00 | 133.00 | 125.28 | 2,909,900 |
| 2022-06-29 | 140.00 | 140.00 | 134.00 | 137.00 | 129.05 | 4,597,400 |
| 2022-06-28 | 143.00 | 143.00 | 138.00 | 139.00 | 130.93 | 2,130,500 |
| 2022-06-27 | 145.00 | 145.00 | 136.00 | 140.00 | 131.87 | 3,271,500 |
| 2022-06-24 | 145.00 | 145.00 | 140.00 | 140.00 | 131.87 | 3,347,000 |
| 2022-06-23 | 145.00 | 147.00 | 140.00 | 142.00 | 133.76 | 4,368,600 |
| 2022-06-22 | 147.00 | 149.00 | 144.00 | 145.00 | 136.58 | 2,060,300 |
| 2022-06-21 | 144.00 | 149.00 | 144.00 | 147.00 | 138.47 | 2,003,900 |
| 2022-06-20 | 140.00 | 146.00 | 140.00 | 144.00 | 135.64 | 2,085,200 |
| 2022-06-17 | 144.00 | 147.00 | 143.00 | 145.00 | 136.58 | 2,197,200 |
| 2022-06-16 | 145.00 | 147.00 | 142.00 | 146.00 | 137.52 | 2,720,200 |
| 2022-06-15 | 145.00 | 151.00 | 143.00 | 145.00 | 136.58 | 2,764,400 |
| 2022-06-14 | 145.00 | 145.00 | 142.00 | 145.00 | 136.58 | 1,876,900 |
| 2022-06-13 | 147.00 | 147.00 | 141.00 | 145.00 | 136.58 | 5,049,900 |
| 2022-06-10 | 148.00 | 150.00 | 146.00 | 147.00 | 138.47 | 2,895,800 |
| 2022-06-09 | 148.00 | 151.00 | 146.00 | 148.00 | 139.41 | 3,707,400 |
| 2022-06-08 | 151.00 | 153.00 | 148.00 | 148.00 | 139.41 | 3,898,200 |
| 2022-06-07 | 156.00 | 157.00 | 149.00 | 151.00 | 142.23 | 4,312,600 |
| 2022-06-06 | 149.00 | 154.00 | 149.00 | 151.00 | 142.23 | 6,957,600 |
| 2022-06-03 | 149.00 | 150.00 | 147.00 | 148.00 | 139.41 | 5,950,900 |
| 2022-06-02 | 155.00 | 156.00 | 146.00 | 148.00 | 139.41 | 7,204,200 |
| 2022-05-31 | 151.00 | 155.00 | 145.00 | 153.00 | 144.12 | 8,851,900 |
| 2022-05-30 | 138.00 | 149.00 | 138.00 | 146.00 | 137.52 | 1,516,100 |
| 2022-05-27 | 142.00 | 148.00 | 142.00 | 146.00 | 137.52 | 3,867,700 |
| 2022-05-25 | 140.00 | 148.00 | 140.00 | 146.00 | 137.52 | 3,757,600 |
| 2022-05-24 | 151.00 | 157.00 | 142.00 | 143.00 | 134.70 | 15,990,500 |
| 2022-05-23 | 140.00 | 153.00 | 138.00 | 149.00 | 140.35 | 12,967,100 |
| 2022-05-20 | 144.00 | 146.00 | 140.00 | 142.00 | 133.76 | 7,054,900 |
| 2022-05-19 | 148.00 | 149.00 | 142.00 | 142.00 | 133.76 | 4,470,300 |
| 2022-05-18 | 144.00 | 149.00 | 144.00 | 148.00 | 139.41 | 4,404,100 |
| 2022-05-17 | 141.00 | 149.00 | 140.00 | 144.00 | 135.64 | 5,447,600 |
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.