Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 33,400 |
| 2026-07-24 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 19,600 |
| 2026-07-23 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,329,000 |
| 2026-07-22 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 141,000 |
| 2026-07-21 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 89,100 |
| 2026-07-20 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 73,400 |
| 2026-07-17 | 108.00 | 117.00 | 106.00 | 108.00 | 108.00 | 376,500 |
| 2026-07-16 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 330,200 |
| 2026-07-15 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 568,900 |
| 2026-07-14 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 224,400 |
| 2026-07-13 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 490,300 |
| 2026-07-10 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 146,100 |
| 2026-07-09 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 284,900 |
| 2026-07-08 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 248,800 |
| 2026-07-07 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 140,600 |
| 2026-07-06 | 104.00 | 114.00 | 104.00 | 108.00 | 108.00 | 1,062,200 |
| 2026-07-03 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 91,000 |
| 2026-07-02 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 17,600 |
| 2026-07-01 | 102.00 | 108.00 | 101.00 | 106.00 | 106.00 | 61,700 |
| 2026-06-30 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 121,500 |
| 2026-06-29 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 61,400 |
| 2026-06-26 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 132,000 |
| 2026-06-25 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 446,600 |
| 2026-06-24 | 114.00 | 114.00 | 106.00 | 108.00 | 108.00 | 183,500 |
| 2026-06-23 | 110.00 | 116.00 | 103.00 | 116.00 | 116.00 | 616,400 |
| 2026-06-22 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 122,900 |
| 2026-06-19 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 58,800 |
| 2026-06-18 | 110.00 | 115.00 | 104.00 | 110.00 | 110.00 | 50,900 |
| 2026-06-17 | 107.00 | 119.00 | 104.00 | 110.00 | 110.00 | 451,900 |
| 2026-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-06-15 | 108.00 | 109.00 | 101.00 | 106.00 | 106.00 | 948,900 |
| 2026-06-12 | 105.00 | 106.00 | 101.00 | 105.00 | 104.01 | 1,017,400 |
| 2026-06-11 | 103.00 | 106.00 | 102.00 | 104.00 | 103.02 | 239,900 |
| 2026-06-10 | 98.000 | 105.00 | 98.000 | 103.00 | 102.03 | 77,000 |
| 2026-06-09 | 93.000 | 98.000 | 90.000 | 98.000 | 97.076 | 427,600 |
| 2026-06-08 | 99.000 | 99.000 | 92.000 | 93.000 | 92.123 | 757,200 |
| 2026-06-05 | 105.00 | 105.00 | 98.000 | 99.000 | 98.066 | 675,500 |
| 2026-06-04 | 104.00 | 105.00 | 95.000 | 105.00 | 104.01 | 1,495,300 |
| 2026-06-03 | 111.00 | 111.00 | 105.00 | 107.00 | 105.99 | 1,013,100 |
| 2026-06-02 | 114.00 | 114.00 | 109.00 | 111.00 | 109.95 | 552,400 |
| 2026-06-01 | 111.00 | 111.00 | 111.00 | 111.00 | 109.95 | 0 |
| 2026-05-29 | 112.00 | 112.00 | 110.00 | 111.00 | 109.95 | 668,000 |
| 2026-05-28 | 112.00 | 112.00 | 112.00 | 112.00 | 110.94 | 0 |
| 2026-05-27 | 112.00 | 112.00 | 112.00 | 112.00 | 110.94 | 0 |
| 2026-05-26 | 111.00 | 115.00 | 111.00 | 112.00 | 110.94 | 166,800 |
| 2026-05-25 | 112.00 | 115.00 | 111.00 | 111.00 | 109.95 | 334,300 |
| 2026-05-22 | 110.00 | 113.00 | 105.00 | 112.00 | 110.94 | 2,123,400 |
| 2026-05-21 | 113.00 | 115.00 | 109.00 | 111.00 | 109.95 | 864,200 |
| 2026-05-20 | 111.00 | 118.00 | 110.00 | 113.00 | 111.93 | 1,109,600 |
| 2026-05-19 | 115.00 | 115.00 | 111.00 | 113.00 | 111.93 | 592,100 |
| 2026-05-18 | 117.00 | 117.00 | 114.00 | 115.00 | 113.92 | 684,600 |
| 2026-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | 0 |
| 2026-05-14 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | 0 |
| 2026-05-13 | 119.00 | 119.00 | 115.00 | 117.00 | 115.90 | 513,500 |
| 2026-05-12 | 120.00 | 120.00 | 117.00 | 119.00 | 117.88 | 260,500 |
| 2026-05-11 | 118.00 | 119.00 | 117.00 | 119.00 | 117.88 | 977,200 |
| 2026-05-08 | 119.00 | 119.00 | 117.00 | 118.00 | 116.89 | 444,300 |
| 2026-05-07 | 119.00 | 120.00 | 117.00 | 118.00 | 116.89 | 286,200 |
| 2026-05-06 | 118.00 | 120.00 | 118.00 | 119.00 | 117.88 | 692,600 |
| 2026-05-05 | 119.00 | 122.00 | 116.00 | 120.00 | 118.87 | 1,092,000 |
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.