Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 119.00 | 122.00 | 116.00 | 120.00 | 118.87 | 1,092,000 |
| 2026-05-04 | 117.00 | 127.00 | 116.00 | 119.00 | 117.88 | 1,806,100 |
| 2026-05-01 | 118.00 | 118.00 | 118.00 | 118.00 | 116.89 | 0 |
| 2026-04-30 | 119.00 | 120.00 | 116.00 | 118.00 | 116.89 | 734,100 |
| 2026-04-29 | 119.00 | 120.00 | 118.00 | 119.00 | 117.88 | 361,600 |
| 2026-04-28 | 117.00 | 119.00 | 116.00 | 118.00 | 116.89 | 841,500 |
| 2026-04-27 | 121.00 | 121.00 | 114.00 | 117.00 | 115.90 | 2,429,400 |
| 2026-04-24 | 123.00 | 123.00 | 118.00 | 120.00 | 118.87 | 1,580,400 |
| 2026-04-23 | 123.00 | 124.00 | 122.00 | 122.00 | 120.85 | 491,800 |
| 2026-04-22 | 125.00 | 126.00 | 122.00 | 124.00 | 122.83 | 274,400 |
| 2026-04-21 | 125.00 | 126.00 | 117.00 | 125.00 | 123.82 | 2,219,100 |
| 2026-04-20 | 125.00 | 126.00 | 123.00 | 125.00 | 123.82 | 549,900 |
| 2026-04-17 | 125.00 | 128.00 | 124.00 | 125.00 | 123.82 | 444,600 |
| 2026-04-16 | 122.00 | 125.00 | 122.00 | 124.00 | 122.83 | 406,000 |
| 2026-04-15 | 121.00 | 125.00 | 120.00 | 122.00 | 120.85 | 1,128,700 |
| 2026-04-14 | 121.00 | 121.00 | 119.00 | 120.00 | 118.87 | 966,800 |
| 2026-04-13 | 121.00 | 121.00 | 119.00 | 120.00 | 118.87 | 327,300 |
| 2026-04-10 | 121.00 | 122.00 | 118.00 | 120.00 | 118.87 | 754,000 |
| 2026-04-09 | 120.00 | 121.00 | 117.00 | 121.00 | 119.86 | 790,400 |
| 2026-04-08 | 117.00 | 120.00 | 117.00 | 120.00 | 118.87 | 357,500 |
| 2026-04-07 | 119.00 | 120.00 | 116.00 | 117.00 | 115.90 | 328,200 |
| 2026-04-06 | 119.00 | 120.00 | 117.00 | 119.00 | 117.88 | 311,700 |
| 2026-04-02 | 120.00 | 122.00 | 115.00 | 119.00 | 117.88 | 1,024,000 |
| 2026-04-01 | 121.00 | 122.00 | 119.00 | 120.00 | 118.87 | 258,500 |
| 2026-03-31 | 122.00 | 123.00 | 118.00 | 120.00 | 118.87 | 973,100 |
| 2026-03-30 | 120.00 | 123.00 | 116.00 | 121.00 | 119.86 | 1,400,500 |
| 2026-03-27 | 120.00 | 121.00 | 115.00 | 118.00 | 116.89 | 463,200 |
| 2026-03-26 | 118.00 | 120.00 | 116.00 | 120.00 | 118.87 | 449,700 |
| 2026-03-25 | 114.00 | 118.00 | 114.00 | 118.00 | 116.89 | 922,800 |
| 2026-03-17 | 117.00 | 121.00 | 113.00 | 114.00 | 112.92 | 1,073,500 |
| 2026-03-16 | 113.00 | 118.00 | 110.00 | 117.00 | 115.90 | 602,300 |
| 2026-03-13 | 121.00 | 122.00 | 108.00 | 114.00 | 112.92 | 2,994,400 |
| 2026-03-12 | 122.00 | 122.00 | 115.00 | 119.00 | 117.88 | 618,900 |
| 2026-03-11 | 119.00 | 121.00 | 119.00 | 121.00 | 119.86 | 604,700 |
| 2026-03-10 | 120.00 | 124.00 | 118.00 | 121.00 | 119.86 | 399,100 |
| 2026-03-09 | 123.00 | 123.00 | 116.00 | 119.00 | 117.88 | 2,622,000 |
| 2026-03-06 | 125.00 | 126.00 | 118.00 | 124.00 | 122.83 | 2,319,700 |
| 2026-03-05 | 126.00 | 128.00 | 124.00 | 125.00 | 123.82 | 489,700 |
| 2026-03-04 | 129.00 | 130.00 | 122.00 | 123.00 | 121.84 | 1,923,200 |
| 2026-03-03 | 131.00 | 133.00 | 126.00 | 128.00 | 126.79 | 2,931,600 |
| 2026-03-02 | 128.00 | 133.00 | 125.00 | 130.00 | 128.77 | 2,913,500 |
| 2026-02-27 | 131.00 | 131.00 | 128.00 | 130.00 | 128.77 | 1,007,300 |
| 2026-02-26 | 132.00 | 132.00 | 129.00 | 130.00 | 128.77 | 2,484,300 |
| 2026-02-25 | 132.00 | 132.00 | 127.00 | 131.00 | 129.76 | 1,955,300 |
| 2026-02-24 | 132.00 | 133.00 | 130.00 | 130.00 | 128.77 | 2,590,100 |
| 2026-02-23 | 132.00 | 133.00 | 128.00 | 131.00 | 129.76 | 4,419,400 |
| 2026-02-20 | 132.00 | 135.00 | 129.00 | 132.00 | 130.75 | 3,348,600 |
| 2026-02-19 | 135.00 | 135.00 | 131.00 | 132.00 | 130.75 | 1,203,000 |
| 2026-02-18 | 135.00 | 136.00 | 129.00 | 134.00 | 132.74 | 4,804,900 |
| 2026-02-13 | 138.00 | 138.00 | 134.00 | 135.00 | 133.73 | 1,734,400 |
| 2026-02-12 | 137.00 | 139.00 | 136.00 | 138.00 | 136.70 | 1,061,400 |
| 2026-02-11 | 135.00 | 137.00 | 132.00 | 136.00 | 134.72 | 1,275,900 |
| 2026-02-10 | 135.00 | 136.00 | 133.00 | 133.00 | 131.75 | 180,200 |
| 2026-02-09 | 134.00 | 137.00 | 132.00 | 134.00 | 132.74 | 898,900 |
| 2026-02-06 | 134.00 | 137.00 | 130.00 | 134.00 | 132.74 | 1,882,900 |
| 2026-02-05 | 136.00 | 137.00 | 134.00 | 136.00 | 134.72 | 704,900 |
| 2026-02-04 | 134.00 | 139.00 | 131.00 | 135.00 | 133.73 | 1,396,900 |
| 2026-02-03 | 135.00 | 138.00 | 127.00 | 133.00 | 131.75 | 1,790,100 |
| 2026-02-02 | 139.00 | 143.00 | 128.00 | 128.00 | 126.79 | 3,533,200 |
| 2026-01-30 | 138.00 | 139.00 | 134.00 | 138.00 | 136.70 | 2,582,700 |
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.