Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 117.00 | 118.00 | 116.00 | 117.00 | 112.13 | 1,024,900 |
| 2025-05-14 | 118.00 | 118.00 | 116.00 | 116.00 | 111.17 | 539,500 |
| 2025-05-09 | 118.00 | 119.00 | 117.00 | 118.00 | 113.09 | 243,600 |
| 2025-05-08 | 118.00 | 118.00 | 116.00 | 118.00 | 113.09 | 420,200 |
| 2025-05-07 | 118.00 | 118.00 | 116.00 | 117.00 | 112.13 | 906,100 |
| 2025-05-06 | 118.00 | 119.00 | 116.00 | 118.00 | 113.09 | 549,500 |
| 2025-05-05 | 116.00 | 120.00 | 116.00 | 118.00 | 113.09 | 705,200 |
| 2025-05-02 | 117.00 | 117.00 | 115.00 | 116.00 | 111.17 | 698,500 |
| 2025-04-30 | 120.00 | 120.00 | 115.00 | 116.00 | 111.17 | 1,283,200 |
| 2025-04-29 | 122.00 | 123.00 | 117.00 | 120.00 | 115.00 | 1,279,100 |
| 2025-04-28 | 118.00 | 123.00 | 116.00 | 122.00 | 116.92 | 1,097,200 |
| 2025-04-25 | 117.00 | 118.00 | 116.00 | 118.00 | 113.09 | 270,400 |
| 2025-04-24 | 116.00 | 118.00 | 115.00 | 116.00 | 111.17 | 1,028,900 |
| 2025-04-23 | 117.00 | 118.00 | 115.00 | 115.00 | 110.21 | 1,831,000 |
| 2025-04-22 | 119.00 | 122.00 | 115.00 | 117.00 | 112.13 | 1,750,100 |
| 2025-04-21 | 120.00 | 121.00 | 116.00 | 119.00 | 114.04 | 499,000 |
| 2025-04-17 | 119.00 | 121.00 | 118.00 | 120.00 | 115.00 | 608,300 |
| 2025-04-16 | 126.00 | 126.00 | 116.00 | 119.00 | 114.04 | 2,025,700 |
| 2025-04-15 | 125.00 | 128.00 | 125.00 | 126.00 | 120.75 | 1,942,300 |
| 2025-04-14 | 123.00 | 130.00 | 123.00 | 125.00 | 119.79 | 2,283,400 |
| 2025-04-11 | 119.00 | 125.00 | 119.00 | 123.00 | 117.88 | 2,392,000 |
| 2025-04-10 | 113.00 | 119.00 | 113.00 | 119.00 | 114.04 | 1,375,800 |
| 2025-04-09 | 111.00 | 113.00 | 110.00 | 112.00 | 107.34 | 213,500 |
| 2025-04-08 | 114.00 | 114.00 | 110.00 | 112.00 | 107.34 | 438,100 |
| 2025-03-27 | 115.00 | 118.00 | 113.00 | 118.00 | 113.09 | 1,138,200 |
| 2025-03-26 | 117.00 | 118.00 | 114.00 | 116.00 | 111.17 | 821,400 |
| 2025-03-25 | 117.00 | 117.00 | 114.00 | 115.00 | 110.21 | 142,900 |
| 2025-03-24 | 117.00 | 117.00 | 112.00 | 117.00 | 112.13 | 1,053,400 |
| 2025-03-21 | 122.00 | 122.00 | 114.00 | 116.00 | 111.17 | 764,600 |
| 2025-03-20 | 119.00 | 122.00 | 119.00 | 121.00 | 115.96 | 837,800 |
| 2025-03-19 | 123.00 | 126.00 | 116.00 | 119.00 | 114.04 | 2,081,500 |
| 2025-03-18 | 125.00 | 131.00 | 115.00 | 122.00 | 116.92 | 8,566,800 |
| 2025-03-17 | 117.00 | 122.00 | 114.00 | 122.00 | 116.92 | 1,612,800 |
| 2025-03-14 | 110.00 | 115.00 | 110.00 | 114.00 | 109.25 | 218,200 |
| 2025-03-13 | 111.00 | 114.00 | 109.00 | 112.00 | 107.34 | 258,900 |
| 2025-03-12 | 111.00 | 113.00 | 107.00 | 111.00 | 106.38 | 466,400 |
| 2025-03-11 | 108.00 | 113.00 | 105.00 | 111.00 | 106.38 | 1,014,200 |
| 2025-03-10 | 114.00 | 114.00 | 105.00 | 107.00 | 102.54 | 1,137,300 |
| 2025-03-07 | 108.00 | 114.00 | 107.00 | 113.00 | 108.29 | 830,800 |
| 2025-03-06 | 108.00 | 108.00 | 107.00 | 108.00 | 103.50 | 175,900 |
| 2025-03-05 | 106.00 | 108.00 | 105.00 | 106.00 | 101.59 | 1,272,300 |
| 2025-03-04 | 107.00 | 109.00 | 105.00 | 106.00 | 101.59 | 228,500 |
| 2025-03-03 | 107.00 | 108.00 | 105.00 | 107.00 | 102.54 | 686,100 |
| 2025-02-28 | 110.00 | 110.00 | 106.00 | 107.00 | 102.54 | 223,700 |
| 2025-02-27 | 109.00 | 113.00 | 106.00 | 109.00 | 104.46 | 760,400 |
| 2025-02-26 | 111.00 | 112.00 | 107.00 | 109.00 | 104.46 | 442,500 |
| 2025-02-25 | 115.00 | 115.00 | 111.00 | 112.00 | 107.34 | 304,300 |
| 2025-02-24 | 114.00 | 115.00 | 113.00 | 115.00 | 110.21 | 418,400 |
| 2025-02-21 | 118.00 | 118.00 | 113.00 | 114.00 | 109.25 | 1,343,800 |
| 2025-02-20 | 118.00 | 119.00 | 113.00 | 118.00 | 113.09 | 660,400 |
| 2025-02-19 | 118.00 | 119.00 | 116.00 | 117.00 | 112.13 | 307,500 |
| 2025-02-18 | 118.00 | 119.00 | 117.00 | 118.00 | 113.09 | 259,500 |
| 2025-02-17 | 118.00 | 119.00 | 115.00 | 118.00 | 113.09 | 748,000 |
| 2025-02-14 | 122.00 | 123.00 | 115.00 | 118.00 | 113.09 | 2,401,000 |
| 2025-02-13 | 109.00 | 133.00 | 109.00 | 121.00 | 115.96 | 12,530,900 |
| 2025-02-12 | 105.00 | 110.00 | 104.00 | 108.00 | 103.50 | 464,400 |
| 2025-02-11 | 110.00 | 111.00 | 104.00 | 106.00 | 101.59 | 921,000 |
| 2025-02-10 | 110.00 | 113.00 | 110.00 | 110.00 | 105.42 | 632,300 |
| 2025-02-07 | 112.00 | 113.00 | 109.00 | 109.00 | 104.46 | 780,400 |
| 2025-02-06 | 118.00 | 119.00 | 112.00 | 112.00 | 107.34 | 2,209,900 |
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.