Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 133.00 | 139.00 | 114.00 | 138.00 | 136.70 | 7,448,700 |
| 2026-01-28 | 145.00 | 145.00 | 124.00 | 133.00 | 131.75 | 13,186,500 |
| 2026-01-27 | 146.00 | 147.00 | 140.00 | 145.00 | 143.63 | 3,642,300 |
| 2026-01-26 | 145.00 | 150.00 | 144.00 | 145.00 | 143.63 | 3,641,600 |
| 2026-01-23 | 148.00 | 152.00 | 143.00 | 143.00 | 141.65 | 8,633,300 |
| 2026-01-22 | 144.00 | 153.00 | 138.00 | 148.00 | 146.60 | 8,964,800 |
| 2026-01-21 | 150.00 | 150.00 | 140.00 | 142.00 | 140.66 | 3,649,300 |
| 2026-01-20 | 147.00 | 155.00 | 146.00 | 148.00 | 146.60 | 17,073,600 |
| 2026-01-19 | 138.00 | 153.00 | 135.00 | 146.00 | 144.62 | 31,326,200 |
| 2026-01-16 | 137.00 | 137.00 | 137.00 | 137.00 | 135.71 | 0 |
| 2026-01-15 | 132.00 | 138.00 | 131.00 | 137.00 | 135.71 | 9,443,900 |
| 2026-01-14 | 133.00 | 133.00 | 130.00 | 131.00 | 129.76 | 1,688,800 |
| 2026-01-13 | 131.00 | 132.00 | 130.00 | 132.00 | 130.75 | 1,777,000 |
| 2026-01-12 | 132.00 | 134.00 | 130.00 | 131.00 | 129.76 | 4,292,600 |
| 2026-01-09 | 132.00 | 132.00 | 130.00 | 131.00 | 129.76 | 1,489,100 |
| 2026-01-08 | 132.00 | 132.00 | 130.00 | 131.00 | 129.76 | 935,700 |
| 2026-01-07 | 131.00 | 132.00 | 129.00 | 132.00 | 130.75 | 3,077,900 |
| 2026-01-06 | 130.00 | 132.00 | 130.00 | 130.00 | 128.77 | 1,647,500 |
| 2026-01-05 | 132.00 | 133.00 | 129.00 | 130.00 | 128.77 | 2,525,400 |
| 2026-01-02 | 131.00 | 132.00 | 129.00 | 132.00 | 130.75 | 1,689,900 |
| 2026-01-01 | 131.00 | 131.00 | 131.00 | 131.00 | 129.76 | 0 |
| 2025-12-31 | 131.00 | 131.00 | 131.00 | 131.00 | 129.76 | 0 |
| 2025-12-30 | 131.00 | 132.00 | 129.00 | 131.00 | 129.76 | 587,500 |
| 2025-12-29 | 128.00 | 132.00 | 128.00 | 131.00 | 129.76 | 852,200 |
| 2025-12-26 | 128.00 | 128.00 | 128.00 | 128.00 | 126.79 | 0 |
| 2025-12-25 | 128.00 | 128.00 | 128.00 | 128.00 | 126.79 | 0 |
| 2025-12-24 | 128.00 | 132.00 | 128.00 | 128.00 | 126.79 | 922,200 |
| 2025-12-23 | 131.00 | 131.00 | 128.00 | 128.00 | 126.79 | 1,830,200 |
| 2025-12-22 | 132.00 | 133.00 | 130.00 | 131.00 | 129.76 | 690,000 |
| 2025-12-19 | 134.00 | 134.00 | 130.00 | 132.00 | 130.75 | 1,006,200 |
| 2025-12-18 | 134.00 | 135.00 | 132.00 | 134.00 | 132.74 | 1,755,800 |
| 2025-12-17 | 131.00 | 134.00 | 130.00 | 133.00 | 131.75 | 2,365,300 |
| 2025-12-16 | 131.00 | 134.00 | 129.00 | 130.00 | 128.77 | 1,691,600 |
| 2025-12-15 | 128.00 | 135.00 | 128.00 | 132.00 | 130.75 | 2,083,300 |
| 2025-12-12 | 130.00 | 131.00 | 128.00 | 128.00 | 126.79 | 768,800 |
| 2025-12-11 | 131.00 | 132.00 | 130.00 | 130.00 | 128.77 | 1,077,300 |
| 2025-12-10 | 131.00 | 133.00 | 129.00 | 131.00 | 129.76 | 3,781,300 |
| 2025-12-09 | 134.00 | 134.00 | 131.00 | 132.00 | 130.75 | 847,600 |
| 2025-12-08 | 134.00 | 135.00 | 133.00 | 133.00 | 131.75 | 1,657,100 |
| 2025-12-05 | 132.00 | 137.00 | 132.00 | 134.00 | 132.74 | 3,466,900 |
| 2025-12-04 | 133.00 | 133.00 | 130.00 | 132.00 | 130.75 | 1,317,400 |
| 2025-12-03 | 133.00 | 134.00 | 131.00 | 133.00 | 131.75 | 2,051,700 |
| 2025-12-02 | 130.00 | 135.00 | 129.00 | 133.00 | 131.75 | 7,316,400 |
| 2025-12-01 | 128.00 | 130.00 | 127.00 | 129.00 | 127.78 | 670,700 |
| 2025-11-28 | 127.00 | 129.00 | 127.00 | 128.00 | 126.79 | 1,910,300 |
| 2025-11-27 | 128.00 | 129.00 | 128.00 | 129.00 | 127.78 | 331,000 |
| 2025-11-26 | 128.00 | 129.00 | 127.00 | 128.00 | 126.79 | 1,885,800 |
| 2025-11-25 | 129.00 | 129.00 | 128.00 | 129.00 | 127.78 | 1,442,400 |
| 2025-11-24 | 130.00 | 131.00 | 129.00 | 129.00 | 127.78 | 1,709,700 |
| 2025-11-21 | 131.00 | 131.00 | 129.00 | 130.00 | 128.77 | 931,100 |
| 2025-11-20 | 131.00 | 132.00 | 130.00 | 130.00 | 128.77 | 870,400 |
| 2025-11-19 | 135.00 | 135.00 | 129.00 | 129.00 | 127.78 | 1,924,300 |
| 2025-11-18 | 129.00 | 131.00 | 128.00 | 130.00 | 128.77 | 1,853,000 |
| 2025-11-17 | 130.00 | 130.00 | 129.00 | 129.00 | 127.78 | 795,700 |
| 2025-11-14 | 130.00 | 130.00 | 128.00 | 130.00 | 128.77 | 1,736,900 |
| 2025-11-13 | 131.00 | 131.00 | 129.00 | 129.00 | 127.78 | 1,664,300 |
| 2025-11-12 | 131.00 | 131.00 | 129.00 | 130.00 | 128.77 | 1,251,200 |
| 2025-11-11 | 132.00 | 133.00 | 129.00 | 130.00 | 128.77 | 1,870,500 |
| 2025-11-10 | 134.00 | 134.00 | 130.00 | 132.00 | 130.75 | 799,300 |
| 2025-11-07 | 131.00 | 132.00 | 130.00 | 132.00 | 130.75 | 872,500 |
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.