Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 260.00 | 324.00 | 252.00 | 324.00 | 305.19 | 71,538,000 |
| 2022-02-04 | 256.00 | 260.00 | 240.00 | 260.00 | 244.91 | 31,521,300 |
| 2022-02-03 | 270.00 | 270.00 | 238.00 | 256.00 | 241.14 | 19,595,300 |
| 2022-02-02 | 222.00 | 250.00 | 218.00 | 250.00 | 235.49 | 49,358,500 |
| 2022-01-31 | 204.00 | 248.00 | 202.00 | 218.00 | 205.35 | 46,418,700 |
| 2022-01-28 | 218.00 | 230.00 | 202.00 | 202.00 | 190.27 | 23,160,000 |
| 2022-01-27 | 232.00 | 242.00 | 216.00 | 216.00 | 203.46 | 10,389,700 |
| 2022-01-26 | 250.00 | 286.00 | 232.00 | 232.00 | 218.53 | 35,767,600 |
| 2022-01-25 | 268.00 | 274.00 | 248.00 | 248.00 | 233.60 | 3,058,600 |
| 2022-01-24 | 290.00 | 302.00 | 266.00 | 266.00 | 250.56 | 2,994,000 |
| 2022-01-21 | 310.00 | 310.00 | 286.00 | 286.00 | 269.40 | 3,204,800 |
| 2022-01-20 | 330.00 | 348.00 | 304.00 | 306.00 | 288.24 | 6,968,000 |
| 2022-01-19 | 352.00 | 376.00 | 326.00 | 326.00 | 307.08 | 11,783,400 |
| 2022-01-18 | 372.00 | 388.00 | 350.00 | 350.00 | 329.68 | 4,843,900 |
| 2022-01-17 | 400.00 | 400.00 | 374.00 | 374.00 | 352.29 | 2,258,300 |
| 2022-01-14 | 432.00 | 434.00 | 402.00 | 402.00 | 378.66 | 3,175,000 |
| 2022-01-13 | 430.00 | 432.00 | 394.00 | 432.00 | 406.92 | 22,921,600 |
| 2022-01-12 | 358.00 | 424.00 | 344.00 | 422.00 | 397.50 | 37,850,100 |
| 2022-01-11 | 342.00 | 360.00 | 340.00 | 358.00 | 337.22 | 5,656,400 |
| 2022-01-10 | 348.00 | 348.00 | 342.00 | 342.00 | 322.15 | 2,016,400 |
| 2022-01-07 | 372.00 | 390.00 | 348.00 | 348.00 | 327.80 | 22,060,600 |
| 2022-01-06 | 404.00 | 404.00 | 374.00 | 374.00 | 352.29 | 35,988,400 |
| 2022-01-05 | 362.00 | 404.00 | 358.00 | 402.00 | 378.66 | 54,704,500 |
| 2022-01-04 | 404.00 | 406.00 | 376.00 | 384.00 | 361.71 | 35,170,600 |
| 2022-01-03 | 420.00 | 424.00 | 398.00 | 404.00 | 380.55 | 1,165,000 |
| 2021-12-30 | 416.00 | 424.00 | 404.00 | 420.00 | 395.62 | 14,636,500 |
| 2021-12-29 | 412.00 | 416.00 | 386.00 | 416.00 | 391.85 | 4,676,300 |
| 2021-12-28 | 410.00 | 416.00 | 380.00 | 410.00 | 386.20 | 17,888,000 |
| 2021-12-27 | 356.00 | 410.00 | 350.00 | 408.00 | 384.32 | 29,483,900 |
| 2021-12-24 | 380.00 | 382.00 | 356.00 | 356.00 | 335.33 | 6,145,100 |
| 2021-12-23 | 404.00 | 404.00 | 382.00 | 382.00 | 359.82 | 11,624,200 |
| 2021-12-22 | 440.00 | 440.00 | 410.00 | 410.00 | 386.20 | 4,906,300 |
| 2021-12-21 | 470.00 | 472.00 | 440.00 | 440.00 | 414.46 | 2,811,900 |
| 2021-12-20 | 468.00 | 476.00 | 450.00 | 472.00 | 444.60 | 26,121,900 |
| 2021-12-17 | 458.00 | 488.00 | 426.00 | 470.00 | 442.72 | 38,569,900 |
| 2021-12-16 | 494.00 | 498.00 | 458.00 | 458.00 | 431.41 | 62,924,400 |
| 2021-12-15 | 440.00 | 492.00 | 424.00 | 492.00 | 463.44 | 44,327,500 |
| 2021-12-14 | 408.00 | 448.00 | 400.00 | 440.00 | 414.46 | 11,459,800 |
| 2021-12-13 | 394.00 | 408.00 | 374.00 | 408.00 | 384.32 | 4,503,900 |
| 2021-12-10 | 384.00 | 396.00 | 382.00 | 394.00 | 371.13 | 2,588,700 |
| 2021-12-09 | 380.00 | 400.00 | 376.00 | 384.00 | 361.71 | 272,100 |
| 2021-12-08 | 382.00 | 384.00 | 380.00 | 382.00 | 359.82 | 516,800 |
| 2021-12-07 | 386.00 | 386.00 | 382.00 | 384.00 | 361.71 | 500,400 |
| 2021-12-06 | 386.00 | 386.00 | 382.00 | 386.00 | 363.59 | 493,700 |
| 2021-12-03 | 384.00 | 386.00 | 380.00 | 386.00 | 363.59 | 370,500 |
| 2021-12-02 | 390.00 | 390.00 | 384.00 | 384.00 | 361.71 | 2,967,800 |
| 2021-12-01 | 392.00 | 392.00 | 388.00 | 390.00 | 367.36 | 936,500 |
| 2021-11-30 | 402.00 | 402.00 | 392.00 | 392.00 | 369.24 | 1,326,900 |
| 2021-11-29 | 402.00 | 402.00 | 396.00 | 402.00 | 378.66 | 497,600 |
| 2021-11-26 | 402.00 | 402.00 | 398.00 | 402.00 | 378.66 | 736,800 |
| 2021-11-25 | 404.00 | 404.00 | 400.00 | 402.00 | 378.66 | 614,900 |
| 2021-11-24 | 404.00 | 406.00 | 400.00 | 404.00 | 380.55 | 546,800 |
| 2021-11-23 | 408.00 | 410.00 | 404.00 | 404.00 | 380.55 | 639,400 |
| 2021-11-22 | 416.00 | 416.00 | 406.00 | 408.00 | 384.32 | 488,300 |
| 2021-11-19 | 414.00 | 416.00 | 406.00 | 416.00 | 391.85 | 888,200 |
| 2021-11-18 | 410.00 | 418.00 | 406.00 | 414.00 | 389.97 | 1,075,700 |
| 2021-11-17 | 412.00 | 412.00 | 410.00 | 410.00 | 386.20 | 1,372,400 |
| 2021-11-16 | 422.00 | 422.00 | 410.00 | 412.00 | 388.08 | 402,200 |
| 2021-11-15 | 426.00 | 426.00 | 412.00 | 422.00 | 397.50 | 2,770,800 |
| 2021-11-12 | 416.00 | 436.00 | 400.00 | 426.00 | 401.27 | 6,511,100 |
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.