Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 130.00 | 131.00 | 129.00 | 131.00 | 129.76 | 1,001,900 |
| 2025-11-05 | 130.00 | 131.00 | 128.00 | 129.00 | 127.78 | 1,113,100 |
| 2025-11-04 | 131.00 | 132.00 | 129.00 | 129.00 | 127.78 | 905,000 |
| 2025-11-03 | 130.00 | 131.00 | 128.00 | 130.00 | 128.77 | 1,382,400 |
| 2025-10-31 | 130.00 | 131.00 | 128.00 | 129.00 | 127.78 | 2,644,400 |
| 2025-10-30 | 134.00 | 134.00 | 129.00 | 131.00 | 129.76 | 2,732,200 |
| 2025-10-29 | 134.00 | 135.00 | 130.00 | 133.00 | 131.75 | 4,742,500 |
| 2025-10-28 | 135.00 | 139.00 | 131.00 | 135.00 | 133.73 | 2,936,700 |
| 2025-10-27 | 135.00 | 136.00 | 133.00 | 135.00 | 133.73 | 1,919,200 |
| 2025-10-24 | 134.00 | 137.00 | 134.00 | 135.00 | 133.73 | 1,420,900 |
| 2025-10-23 | 136.00 | 136.00 | 133.00 | 135.00 | 133.73 | 1,061,500 |
| 2025-10-22 | 136.00 | 137.00 | 134.00 | 136.00 | 134.72 | 817,000 |
| 2025-10-21 | 138.00 | 139.00 | 135.00 | 136.00 | 134.72 | 984,600 |
| 2025-10-20 | 131.00 | 140.00 | 130.00 | 137.00 | 135.71 | 3,253,600 |
| 2025-10-17 | 135.00 | 135.00 | 130.00 | 132.00 | 130.75 | 2,808,300 |
| 2025-10-16 | 134.00 | 136.00 | 133.00 | 134.00 | 132.74 | 1,888,700 |
| 2025-10-15 | 135.00 | 137.00 | 133.00 | 135.00 | 133.73 | 3,223,600 |
| 2025-10-14 | 140.00 | 143.00 | 134.00 | 135.00 | 133.73 | 11,726,400 |
| 2025-10-13 | 136.00 | 142.00 | 134.00 | 137.00 | 135.71 | 9,547,600 |
| 2025-10-10 | 135.00 | 137.00 | 134.00 | 135.00 | 133.73 | 1,577,600 |
| 2025-10-09 | 134.00 | 137.00 | 134.00 | 136.00 | 134.72 | 5,020,900 |
| 2025-10-08 | 133.00 | 136.00 | 129.00 | 134.00 | 132.74 | 4,073,500 |
| 2025-10-07 | 137.00 | 138.00 | 132.00 | 133.00 | 131.75 | 2,240,300 |
| 2025-10-06 | 137.00 | 138.00 | 133.00 | 136.00 | 134.72 | 4,312,100 |
| 2025-10-03 | 147.00 | 147.00 | 135.00 | 135.00 | 133.73 | 6,584,700 |
| 2025-10-02 | 136.00 | 139.00 | 132.00 | 138.00 | 136.70 | 4,850,800 |
| 2025-10-01 | 140.00 | 141.00 | 136.00 | 136.00 | 134.72 | 6,073,400 |
| 2025-09-30 | 142.00 | 142.00 | 136.00 | 140.00 | 138.68 | 3,313,800 |
| 2025-09-29 | 140.00 | 144.00 | 139.00 | 142.00 | 140.66 | 3,248,500 |
| 2025-09-26 | 141.00 | 141.00 | 138.00 | 140.00 | 138.68 | 1,661,000 |
| 2025-09-25 | 141.00 | 141.00 | 137.00 | 141.00 | 139.67 | 3,124,800 |
| 2025-09-24 | 142.00 | 143.00 | 139.00 | 141.00 | 139.67 | 6,157,500 |
| 2025-09-23 | 145.00 | 145.00 | 140.00 | 142.00 | 140.66 | 6,946,100 |
| 2025-09-22 | 136.00 | 144.00 | 135.00 | 141.00 | 139.67 | 12,011,400 |
| 2025-09-19 | 134.00 | 136.00 | 133.00 | 136.00 | 134.72 | 1,400,300 |
| 2025-09-18 | 135.00 | 136.00 | 134.00 | 135.00 | 133.73 | 981,400 |
| 2025-09-17 | 136.00 | 137.00 | 133.00 | 135.00 | 133.73 | 2,224,900 |
| 2025-09-16 | 136.00 | 136.00 | 133.00 | 136.00 | 134.72 | 3,290,800 |
| 2025-09-15 | 136.00 | 136.00 | 134.00 | 134.00 | 132.74 | 1,070,900 |
| 2025-09-12 | 135.00 | 137.00 | 133.00 | 135.00 | 133.73 | 807,600 |
| 2025-09-11 | 131.00 | 137.00 | 131.00 | 135.00 | 133.73 | 1,615,100 |
| 2025-09-10 | 133.00 | 135.00 | 130.00 | 132.00 | 130.75 | 1,471,100 |
| 2025-09-09 | 137.00 | 140.00 | 133.00 | 133.00 | 131.75 | 3,975,500 |
| 2025-09-08 | 138.00 | 139.00 | 137.00 | 137.00 | 135.71 | 3,974,800 |
| 2025-09-05 | 138.00 | 138.00 | 138.00 | 138.00 | 136.70 | 0 |
| 2025-09-04 | 136.00 | 140.00 | 133.00 | 138.00 | 136.70 | 4,138,300 |
| 2025-09-03 | 133.00 | 136.00 | 133.00 | 136.00 | 134.72 | 2,369,800 |
| 2025-09-02 | 130.00 | 135.00 | 130.00 | 133.00 | 131.75 | 1,903,400 |
| 2025-09-01 | 130.00 | 130.00 | 125.00 | 128.00 | 126.79 | 3,903,400 |
| 2025-08-29 | 129.00 | 134.00 | 125.00 | 133.00 | 131.75 | 4,091,900 |
| 2025-08-28 | 137.00 | 138.00 | 134.00 | 135.00 | 133.73 | 1,527,100 |
| 2025-08-27 | 137.00 | 140.00 | 134.00 | 137.00 | 135.71 | 3,195,100 |
| 2025-08-26 | 137.00 | 142.00 | 133.00 | 137.00 | 135.71 | 3,678,100 |
| 2025-08-25 | 138.00 | 139.00 | 135.00 | 137.00 | 135.71 | 4,896,000 |
| 2025-08-22 | 136.00 | 144.00 | 133.00 | 138.00 | 136.70 | 21,201,900 |
| 2025-08-21 | 121.00 | 152.00 | 121.00 | 133.00 | 131.75 | 31,329,600 |
| 2025-08-20 | 123.00 | 124.00 | 121.00 | 121.00 | 119.86 | 1,605,200 |
| 2025-08-19 | 122.00 | 125.00 | 120.00 | 123.00 | 121.84 | 2,480,500 |
| 2025-08-18 | 121.00 | 121.00 | 121.00 | 121.00 | 119.86 | 0 |
| 2025-08-15 | 124.00 | 124.00 | 120.00 | 121.00 | 119.86 | 1,035,500 |
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.