Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 155.00 | 155.00 | 139.00 | 140.00 | 131.87 | 4,029,500 |
| 2022-05-12 | 154.00 | 154.00 | 143.00 | 144.00 | 135.64 | 14,090,300 |
| 2022-05-11 | 156.00 | 160.00 | 152.00 | 153.00 | 144.12 | 5,143,000 |
| 2022-05-10 | 162.00 | 163.00 | 156.00 | 156.00 | 146.94 | 5,580,900 |
| 2022-05-09 | 151.00 | 166.00 | 150.00 | 161.00 | 151.65 | 12,030,600 |
| 2022-04-28 | 153.00 | 154.00 | 150.00 | 151.00 | 142.23 | 4,833,300 |
| 2022-04-27 | 155.00 | 157.00 | 152.00 | 152.00 | 143.18 | 5,829,800 |
| 2022-04-26 | 159.00 | 160.00 | 152.00 | 154.00 | 145.06 | 7,477,200 |
| 2022-04-25 | 156.00 | 169.00 | 151.00 | 158.00 | 148.83 | 14,829,500 |
| 2022-04-22 | 156.00 | 160.00 | 150.00 | 156.00 | 146.94 | 11,549,800 |
| 2022-04-21 | 162.00 | 162.00 | 153.00 | 154.00 | 145.06 | 11,335,600 |
| 2022-04-20 | 170.00 | 172.00 | 160.00 | 162.00 | 152.60 | 13,447,400 |
| 2022-04-19 | 156.00 | 171.00 | 152.00 | 169.00 | 159.19 | 37,420,000 |
| 2022-04-18 | 140.00 | 158.00 | 140.00 | 156.00 | 146.94 | 9,238,400 |
| 2022-04-14 | 154.00 | 154.00 | 147.00 | 150.00 | 141.29 | 9,367,800 |
| 2022-04-13 | 155.00 | 160.00 | 152.00 | 153.00 | 144.12 | 12,087,200 |
| 2022-04-12 | 162.00 | 162.00 | 151.00 | 154.00 | 145.06 | 13,689,900 |
| 2022-04-11 | 169.00 | 171.00 | 160.00 | 160.00 | 150.71 | 13,587,900 |
| 2022-04-08 | 169.00 | 172.00 | 168.00 | 169.00 | 159.19 | 8,166,300 |
| 2022-04-07 | 171.00 | 172.00 | 167.00 | 168.00 | 158.25 | 7,352,700 |
| 2022-04-06 | 172.00 | 175.00 | 167.00 | 169.00 | 159.19 | 16,696,200 |
| 2022-04-05 | 173.00 | 180.00 | 169.00 | 171.00 | 161.07 | 18,778,700 |
| 2022-04-04 | 184.00 | 185.00 | 171.00 | 172.00 | 162.02 | 39,088,200 |
| 2022-04-01 | 169.00 | 194.00 | 165.00 | 183.00 | 172.38 | 163,529,400 |
| 2022-03-31 | 183.00 | 183.00 | 167.00 | 168.00 | 158.25 | 44,079,800 |
| 2022-03-30 | 193.00 | 206.00 | 179.00 | 179.00 | 168.61 | 192,372,300 |
| 2022-03-29 | 154.00 | 200.00 | 154.00 | 192.00 | 180.85 | 392,413,400 |
| 2022-03-28 | 165.00 | 165.00 | 165.00 | 165.00 | 155.42 | 5,774,000 |
| 2022-03-25 | 177.00 | 177.00 | 177.00 | 177.00 | 166.73 | 7,904,300 |
| 2022-03-24 | 190.00 | 190.00 | 190.00 | 190.00 | 178.97 | 16,723,800 |
| 2022-03-23 | 204.00 | 204.00 | 204.00 | 204.00 | 192.16 | 66,986,000 |
| 2022-03-22 | 218.00 | 218.00 | 218.00 | 218.00 | 205.35 | 4,317,000 |
| 2022-03-21 | 234.00 | 234.00 | 234.00 | 234.00 | 220.42 | 2,767,300 |
| 2022-03-18 | 268.00 | 268.00 | 250.00 | 250.00 | 235.49 | 236,430,100 |
| 2022-03-17 | 284.00 | 306.00 | 266.00 | 268.00 | 252.44 | 887,523,600 |
| 2022-03-16 | 276.00 | 294.00 | 260.00 | 284.00 | 267.51 | 259,836,500 |
| 2022-03-15 | 290.00 | 290.00 | 276.00 | 276.00 | 259.98 | 75,973,000 |
| 2022-03-14 | 300.00 | 302.00 | 284.00 | 290.00 | 273.17 | 59,378,000 |
| 2022-03-11 | 300.00 | 308.00 | 286.00 | 302.00 | 284.47 | 62,426,600 |
| 2022-03-10 | 318.00 | 320.00 | 306.00 | 306.00 | 288.24 | 9,362,400 |
| 2022-03-09 | 356.00 | 358.00 | 328.00 | 328.00 | 308.96 | 53,682,200 |
| 2022-03-08 | 288.00 | 360.00 | 272.00 | 352.00 | 331.57 | 182,091,500 |
| 2022-03-07 | 312.00 | 312.00 | 292.00 | 292.00 | 275.05 | 1,727,400 |
| 2022-03-04 | 326.00 | 326.00 | 312.00 | 312.00 | 293.89 | 1,061,700 |
| 2022-03-02 | 356.00 | 356.00 | 334.00 | 334.00 | 314.61 | 840,600 |
| 2022-03-01 | 384.00 | 384.00 | 358.00 | 358.00 | 337.22 | 4,462,000 |
| 2022-02-25 | 400.00 | 402.00 | 376.00 | 384.00 | 361.71 | 4,475,300 |
| 2022-02-24 | 406.00 | 408.00 | 378.00 | 402.00 | 378.66 | 26,054,000 |
| 2022-02-23 | 402.00 | 406.00 | 400.00 | 406.00 | 382.43 | 1,786,400 |
| 2022-02-22 | 412.00 | 412.00 | 400.00 | 402.00 | 378.66 | 1,386,400 |
| 2022-02-21 | 420.00 | 420.00 | 400.00 | 410.00 | 386.20 | 4,694,800 |
| 2022-02-18 | 430.00 | 432.00 | 400.00 | 420.00 | 395.62 | 12,538,700 |
| 2022-02-17 | 470.00 | 470.00 | 400.00 | 430.00 | 405.04 | 32,372,500 |
| 2022-02-16 | 408.00 | 428.00 | 406.00 | 428.00 | 403.15 | 21,144,100 |
| 2022-02-15 | 392.00 | 410.00 | 384.00 | 406.00 | 382.43 | 34,484,200 |
| 2022-02-14 | 382.00 | 396.00 | 374.00 | 390.00 | 367.36 | 12,453,000 |
| 2022-02-11 | 364.00 | 376.00 | 358.00 | 376.00 | 354.17 | 8,646,200 |
| 2022-02-10 | 352.00 | 368.00 | 342.00 | 360.00 | 339.10 | 23,878,100 |
| 2022-02-09 | 330.00 | 350.00 | 310.00 | 350.00 | 329.68 | 32,864,000 |
| 2022-02-08 | 342.00 | 346.00 | 306.00 | 330.00 | 310.84 | 34,257,500 |
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.