Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 119.00 | 119.00 | 117.00 | 118.00 | 113.09 | 546,600 |
| 2025-02-04 | 119.00 | 120.00 | 117.00 | 119.00 | 114.04 | 317,400 |
| 2025-02-03 | 120.00 | 120.00 | 118.00 | 119.00 | 114.04 | 315,600 |
| 2025-01-31 | 120.00 | 120.00 | 119.00 | 120.00 | 115.00 | 294,500 |
| 2025-01-30 | 120.00 | 121.00 | 119.00 | 120.00 | 115.00 | 241,400 |
| 2025-01-24 | 121.00 | 121.00 | 120.00 | 121.00 | 115.96 | 61,700 |
| 2025-01-23 | 121.00 | 122.00 | 120.00 | 121.00 | 115.96 | 286,800 |
| 2025-01-22 | 121.00 | 123.00 | 120.00 | 122.00 | 116.92 | 365,200 |
| 2025-01-21 | 121.00 | 122.00 | 120.00 | 121.00 | 115.96 | 664,000 |
| 2025-01-20 | 120.00 | 123.00 | 119.00 | 121.00 | 115.96 | 683,200 |
| 2025-01-17 | 122.00 | 122.00 | 121.00 | 121.00 | 115.96 | 56,000 |
| 2025-01-16 | 120.00 | 122.00 | 120.00 | 121.00 | 115.96 | 222,000 |
| 2025-01-15 | 122.00 | 122.00 | 120.00 | 120.00 | 115.00 | 208,600 |
| 2025-01-14 | 121.00 | 122.00 | 120.00 | 122.00 | 116.92 | 295,800 |
| 2025-01-13 | 122.00 | 122.00 | 120.00 | 121.00 | 115.96 | 302,600 |
| 2025-01-10 | 121.00 | 122.00 | 119.00 | 122.00 | 116.92 | 148,100 |
| 2025-01-09 | 122.00 | 122.00 | 119.00 | 122.00 | 116.92 | 424,200 |
| 2025-01-08 | 122.00 | 123.00 | 120.00 | 122.00 | 116.92 | 445,600 |
| 2025-01-07 | 120.00 | 122.00 | 120.00 | 122.00 | 116.92 | 86,300 |
| 2025-01-06 | 123.00 | 123.00 | 119.00 | 121.00 | 115.96 | 875,000 |
| 2025-01-03 | 121.00 | 123.00 | 120.00 | 123.00 | 117.88 | 537,900 |
| 2025-01-02 | 120.00 | 123.00 | 120.00 | 122.00 | 116.92 | 214,700 |
| 2024-12-30 | 122.00 | 123.00 | 121.00 | 122.00 | 116.92 | 58,300 |
| 2024-12-27 | 123.00 | 123.00 | 121.00 | 122.00 | 116.92 | 16,100 |
| 2024-12-24 | 122.00 | 123.00 | 120.00 | 121.00 | 115.96 | 517,100 |
| 2024-12-23 | 123.00 | 123.00 | 119.00 | 122.00 | 116.92 | 592,300 |
| 2024-12-20 | 120.00 | 124.00 | 120.00 | 123.00 | 117.88 | 258,500 |
| 2024-12-19 | 121.00 | 122.00 | 120.00 | 120.00 | 115.00 | 881,300 |
| 2024-12-18 | 123.00 | 123.00 | 121.00 | 122.00 | 116.92 | 283,900 |
| 2024-12-17 | 124.00 | 126.00 | 120.00 | 123.00 | 117.88 | 1,395,900 |
| 2024-12-16 | 125.00 | 126.00 | 123.00 | 124.00 | 118.84 | 1,005,800 |
| 2024-12-13 | 125.00 | 126.00 | 124.00 | 125.00 | 119.79 | 427,900 |
| 2024-12-12 | 125.00 | 127.00 | 125.00 | 125.00 | 119.79 | 261,300 |
| 2024-12-11 | 126.00 | 126.00 | 125.00 | 125.00 | 119.79 | 462,100 |
| 2024-12-10 | 126.00 | 126.00 | 124.00 | 126.00 | 120.75 | 662,600 |
| 2024-12-09 | 124.00 | 126.00 | 124.00 | 126.00 | 120.75 | 264,700 |
| 2024-12-06 | 125.00 | 125.00 | 123.00 | 125.00 | 119.79 | 717,400 |
| 2024-12-05 | 125.00 | 126.00 | 124.00 | 125.00 | 119.79 | 381,300 |
| 2024-12-04 | 126.00 | 127.00 | 125.00 | 125.00 | 119.79 | 454,800 |
| 2024-12-03 | 127.00 | 127.00 | 125.00 | 125.00 | 119.79 | 795,800 |
| 2024-12-02 | 125.00 | 127.00 | 124.00 | 125.00 | 119.79 | 788,800 |
| 2024-11-29 | 127.00 | 127.00 | 125.00 | 125.00 | 119.79 | 524,700 |
| 2024-11-28 | 127.00 | 128.00 | 126.00 | 127.00 | 121.71 | 544,500 |
| 2024-11-26 | 127.00 | 129.00 | 126.00 | 127.00 | 121.71 | 1,324,800 |
| 2024-11-25 | 129.00 | 129.00 | 125.00 | 129.00 | 123.63 | 536,000 |
| 2024-11-22 | 129.00 | 129.00 | 126.00 | 126.00 | 120.75 | 679,800 |
| 2024-11-21 | 129.00 | 130.00 | 128.00 | 129.00 | 123.63 | 431,000 |
| 2024-11-20 | 130.00 | 131.00 | 128.00 | 128.00 | 122.67 | 1,128,400 |
| 2024-11-19 | 126.00 | 131.00 | 126.00 | 130.00 | 124.59 | 947,600 |
| 2024-11-18 | 126.00 | 128.00 | 124.00 | 126.00 | 120.75 | 331,500 |
| 2024-11-15 | 126.00 | 128.00 | 124.00 | 125.00 | 119.79 | 810,100 |
| 2024-11-14 | 125.00 | 127.00 | 124.00 | 126.00 | 120.75 | 908,600 |
| 2024-11-13 | 126.00 | 127.00 | 123.00 | 124.00 | 118.84 | 699,100 |
| 2024-11-12 | 127.00 | 128.00 | 124.00 | 126.00 | 120.75 | 547,500 |
| 2024-11-11 | 127.00 | 129.00 | 122.00 | 126.00 | 120.75 | 1,566,300 |
| 2024-11-08 | 126.00 | 127.00 | 125.00 | 127.00 | 121.71 | 292,300 |
| 2024-11-07 | 127.00 | 129.00 | 125.00 | 126.00 | 120.75 | 356,700 |
| 2024-11-06 | 129.00 | 129.00 | 126.00 | 127.00 | 121.71 | 299,000 |
| 2024-11-05 | 127.00 | 129.00 | 126.00 | 128.00 | 122.67 | 1,053,800 |
| 2024-11-04 | 127.00 | 128.00 | 125.00 | 127.00 | 121.71 | 1,140,600 |
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.