Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 122.00 | 124.00 | 119.00 | 123.00 | 121.84 | 4,547,000 |
| 2025-08-13 | 122.00 | 123.00 | 121.00 | 122.00 | 120.85 | 3,144,900 |
| 2025-08-12 | 123.00 | 125.00 | 122.00 | 122.00 | 120.85 | 1,272,300 |
| 2025-08-11 | 125.00 | 126.00 | 121.00 | 122.00 | 120.85 | 1,971,200 |
| 2025-08-08 | 126.00 | 126.00 | 123.00 | 125.00 | 123.82 | 2,477,000 |
| 2025-08-07 | 122.00 | 126.00 | 121.00 | 123.00 | 121.84 | 5,029,600 |
| 2025-08-06 | 120.00 | 121.00 | 118.00 | 121.00 | 119.86 | 1,160,100 |
| 2025-08-05 | 122.00 | 123.00 | 119.00 | 120.00 | 118.87 | 1,310,500 |
| 2025-08-04 | 121.00 | 123.00 | 120.00 | 122.00 | 120.85 | 2,222,400 |
| 2025-08-01 | 124.00 | 127.00 | 120.00 | 120.00 | 118.87 | 2,165,400 |
| 2025-07-31 | 118.00 | 124.00 | 118.00 | 123.00 | 121.84 | 3,309,200 |
| 2025-07-30 | 119.00 | 122.00 | 117.00 | 117.00 | 115.90 | 10,037,000 |
| 2025-07-29 | 117.00 | 119.00 | 116.00 | 117.00 | 115.90 | 834,200 |
| 2025-07-28 | 118.00 | 119.00 | 116.00 | 116.00 | 114.91 | 1,014,100 |
| 2025-07-25 | 118.00 | 119.00 | 116.00 | 117.00 | 115.90 | 1,085,200 |
| 2025-07-24 | 118.00 | 119.00 | 117.00 | 117.00 | 115.90 | 2,022,600 |
| 2025-07-23 | 115.00 | 118.00 | 115.00 | 117.00 | 115.90 | 986,600 |
| 2025-07-22 | 118.00 | 119.00 | 114.00 | 115.00 | 113.92 | 4,862,700 |
| 2025-07-21 | 117.00 | 119.00 | 114.00 | 117.00 | 115.90 | 3,905,500 |
| 2025-07-18 | 119.00 | 119.00 | 116.00 | 117.00 | 115.90 | 977,400 |
| 2025-07-17 | 118.00 | 119.00 | 117.00 | 118.00 | 116.89 | 306,800 |
| 2025-07-16 | 119.00 | 120.00 | 118.00 | 118.00 | 116.89 | 719,400 |
| 2025-07-15 | 118.00 | 120.00 | 116.00 | 119.00 | 117.88 | 510,400 |
| 2025-07-14 | 119.00 | 121.00 | 115.00 | 117.00 | 115.90 | 5,783,300 |
| 2025-07-11 | 119.00 | 121.00 | 118.00 | 121.00 | 119.86 | 2,045,300 |
| 2025-07-10 | 122.00 | 122.00 | 119.00 | 119.00 | 117.88 | 856,300 |
| 2025-07-09 | 122.00 | 123.00 | 118.00 | 122.00 | 120.85 | 1,589,200 |
| 2025-07-08 | 127.00 | 127.00 | 119.00 | 120.00 | 118.87 | 2,111,400 |
| 2025-07-07 | 127.00 | 130.00 | 123.00 | 126.00 | 124.81 | 2,449,200 |
| 2025-07-04 | 122.00 | 155.00 | 122.00 | 127.00 | 125.80 | 31,099,100 |
| 2025-07-03 | 117.00 | 127.00 | 117.00 | 120.00 | 118.87 | 2,409,400 |
| 2025-07-02 | 116.00 | 118.00 | 116.00 | 116.00 | 114.91 | 228,500 |
| 2025-07-01 | 117.00 | 118.00 | 116.00 | 116.00 | 114.91 | 141,000 |
| 2025-06-30 | 116.00 | 118.00 | 116.00 | 117.00 | 115.90 | 147,300 |
| 2025-06-26 | 114.00 | 120.00 | 114.00 | 117.00 | 115.90 | 457,900 |
| 2025-06-25 | 116.00 | 118.00 | 114.00 | 114.00 | 112.92 | 220,700 |
| 2025-06-24 | 117.00 | 121.00 | 115.00 | 115.00 | 113.92 | 631,900 |
| 2025-06-23 | 115.00 | 118.00 | 115.00 | 117.00 | 115.90 | 296,100 |
| 2025-06-20 | 116.00 | 117.00 | 115.00 | 116.00 | 114.91 | 512,700 |
| 2025-06-19 | 119.00 | 119.00 | 116.00 | 116.00 | 114.91 | 509,800 |
| 2025-06-18 | 119.00 | 120.00 | 118.00 | 119.00 | 117.88 | 569,900 |
| 2025-06-17 | 119.00 | 120.00 | 118.00 | 119.00 | 117.88 | 1,136,300 |
| 2025-06-16 | 126.00 | 126.00 | 123.00 | 123.00 | 117.88 | 477,400 |
| 2025-06-13 | 126.00 | 127.00 | 123.00 | 125.00 | 119.79 | 902,100 |
| 2025-06-12 | 124.00 | 127.00 | 123.00 | 125.00 | 119.79 | 713,300 |
| 2025-06-11 | 123.00 | 125.00 | 122.00 | 123.00 | 117.88 | 1,400,400 |
| 2025-06-10 | 119.00 | 122.00 | 119.00 | 122.00 | 116.92 | 1,262,800 |
| 2025-06-05 | 119.00 | 122.00 | 118.00 | 119.00 | 114.04 | 443,500 |
| 2025-06-04 | 119.00 | 124.00 | 118.00 | 118.00 | 113.09 | 1,225,600 |
| 2025-06-03 | 118.00 | 120.00 | 118.00 | 118.00 | 113.09 | 194,100 |
| 2025-06-02 | 120.00 | 120.00 | 118.00 | 119.00 | 114.04 | 134,100 |
| 2025-05-28 | 119.00 | 120.00 | 118.00 | 119.00 | 114.04 | 314,600 |
| 2025-05-27 | 118.00 | 119.00 | 118.00 | 119.00 | 114.04 | 242,000 |
| 2025-05-26 | 121.00 | 121.00 | 118.00 | 118.00 | 113.09 | 249,600 |
| 2025-05-23 | 121.00 | 121.00 | 119.00 | 121.00 | 115.96 | 200,000 |
| 2025-05-22 | 119.00 | 123.00 | 119.00 | 122.00 | 116.92 | 1,232,000 |
| 2025-05-21 | 118.00 | 120.00 | 118.00 | 119.00 | 114.04 | 293,900 |
| 2025-05-20 | 119.00 | 121.00 | 117.00 | 118.00 | 113.09 | 1,746,200 |
| 2025-05-19 | 118.00 | 126.00 | 117.00 | 117.00 | 112.13 | 720,200 |
| 2025-05-16 | 117.00 | 119.00 | 117.00 | 118.00 | 113.09 | 385,600 |
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.