Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 130.00 | 130.00 | 127.00 | 128.00 | 122.67 | 1,795,200 |
| 2024-10-31 | 131.00 | 131.00 | 129.00 | 130.00 | 124.59 | 1,239,100 |
| 2024-10-30 | 134.00 | 134.00 | 130.00 | 130.00 | 124.59 | 1,646,800 |
| 2024-10-29 | 132.00 | 135.00 | 132.00 | 133.00 | 127.46 | 4,058,600 |
| 2024-10-28 | 129.00 | 130.00 | 128.00 | 129.00 | 123.63 | 785,000 |
| 2024-10-25 | 129.00 | 130.00 | 128.00 | 129.00 | 123.63 | 703,300 |
| 2024-10-24 | 131.00 | 131.00 | 129.00 | 129.00 | 123.63 | 844,100 |
| 2024-10-23 | 131.00 | 131.00 | 130.00 | 131.00 | 125.54 | 1,529,300 |
| 2024-10-22 | 129.00 | 131.00 | 128.00 | 131.00 | 125.54 | 791,700 |
| 2024-10-21 | 127.00 | 130.00 | 126.00 | 129.00 | 123.63 | 2,286,700 |
| 2024-10-18 | 126.00 | 127.00 | 125.00 | 126.00 | 120.75 | 552,600 |
| 2024-10-17 | 126.00 | 126.00 | 125.00 | 126.00 | 120.75 | 580,200 |
| 2024-10-16 | 125.00 | 127.00 | 125.00 | 125.00 | 119.79 | 618,100 |
| 2024-10-15 | 126.00 | 126.00 | 124.00 | 125.00 | 119.79 | 479,400 |
| 2024-10-14 | 126.00 | 126.00 | 124.00 | 125.00 | 119.79 | 539,800 |
| 2024-10-11 | 125.00 | 126.00 | 120.00 | 126.00 | 120.75 | 1,128,400 |
| 2024-10-10 | 125.00 | 126.00 | 124.00 | 126.00 | 120.75 | 372,200 |
| 2024-10-09 | 125.00 | 127.00 | 124.00 | 125.00 | 119.79 | 1,002,500 |
| 2024-10-08 | 126.00 | 126.00 | 124.00 | 126.00 | 120.75 | 513,600 |
| 2024-10-07 | 125.00 | 126.00 | 124.00 | 126.00 | 120.75 | 891,200 |
| 2024-10-04 | 127.00 | 127.00 | 125.00 | 126.00 | 120.75 | 514,800 |
| 2024-10-03 | 127.00 | 127.00 | 125.00 | 127.00 | 121.71 | 347,000 |
| 2024-10-02 | 126.00 | 127.00 | 125.00 | 127.00 | 121.71 | 612,700 |
| 2024-10-01 | 127.00 | 127.00 | 125.00 | 126.00 | 120.75 | 305,600 |
| 2024-09-30 | 127.00 | 127.00 | 125.00 | 127.00 | 121.71 | 505,900 |
| 2024-09-27 | 127.00 | 127.00 | 126.00 | 127.00 | 121.71 | 198,000 |
| 2024-09-26 | 127.00 | 128.00 | 125.00 | 127.00 | 121.71 | 1,171,200 |
| 2024-09-25 | 127.00 | 128.00 | 126.00 | 127.00 | 121.71 | 733,500 |
| 2024-09-24 | 128.00 | 128.00 | 126.00 | 128.00 | 122.67 | 683,900 |
| 2024-09-23 | 128.00 | 129.00 | 127.00 | 128.00 | 122.67 | 548,600 |
| 2024-09-20 | 129.00 | 130.00 | 128.00 | 128.00 | 122.67 | 240,800 |
| 2024-09-19 | 129.00 | 130.00 | 128.00 | 129.00 | 123.63 | 277,500 |
| 2024-09-18 | 128.00 | 131.00 | 126.00 | 129.00 | 123.63 | 1,011,500 |
| 2024-09-17 | 128.00 | 130.00 | 126.00 | 128.00 | 122.67 | 1,097,400 |
| 2024-09-13 | 129.00 | 129.00 | 126.00 | 128.00 | 122.67 | 237,700 |
| 2024-09-12 | 126.00 | 132.00 | 125.00 | 128.00 | 122.67 | 1,773,700 |
| 2024-09-11 | 128.00 | 128.00 | 125.00 | 125.00 | 119.79 | 1,192,200 |
| 2024-09-10 | 129.00 | 129.00 | 125.00 | 128.00 | 122.67 | 1,514,500 |
| 2024-09-09 | 130.00 | 130.00 | 125.00 | 128.00 | 122.67 | 1,967,000 |
| 2024-09-06 | 129.00 | 130.00 | 126.00 | 129.00 | 123.63 | 3,103,100 |
| 2024-09-05 | 129.00 | 130.00 | 127.00 | 130.00 | 124.59 | 456,800 |
| 2024-09-04 | 129.00 | 130.00 | 127.00 | 129.00 | 123.63 | 1,925,400 |
| 2024-09-03 | 130.00 | 131.00 | 128.00 | 129.00 | 123.63 | 1,567,400 |
| 2024-09-02 | 131.00 | 133.00 | 127.00 | 129.00 | 123.63 | 3,860,100 |
| 2024-08-30 | 131.00 | 132.00 | 131.00 | 132.00 | 126.50 | 385,200 |
| 2024-08-29 | 133.00 | 134.00 | 131.00 | 131.00 | 125.54 | 956,400 |
| 2024-08-28 | 131.00 | 133.00 | 130.00 | 133.00 | 127.46 | 576,700 |
| 2024-08-27 | 133.00 | 133.00 | 130.00 | 130.00 | 124.59 | 965,700 |
| 2024-08-26 | 132.00 | 134.00 | 132.00 | 133.00 | 127.46 | 721,500 |
| 2024-08-23 | 131.00 | 133.00 | 131.00 | 132.00 | 126.50 | 264,600 |
| 2024-08-22 | 133.00 | 133.00 | 131.00 | 131.00 | 125.54 | 1,250,700 |
| 2024-08-21 | 134.00 | 135.00 | 132.00 | 132.00 | 126.50 | 2,012,300 |
| 2024-08-20 | 136.00 | 137.00 | 132.00 | 134.00 | 128.42 | 4,601,500 |
| 2024-08-19 | 133.00 | 141.00 | 131.00 | 135.00 | 129.38 | 7,752,700 |
| 2024-08-16 | 133.00 | 133.00 | 131.00 | 132.00 | 126.50 | 522,400 |
| 2024-08-15 | 134.00 | 134.00 | 131.00 | 132.00 | 126.50 | 634,400 |
| 2024-08-14 | 133.00 | 134.00 | 132.00 | 134.00 | 128.42 | 863,800 |
| 2024-08-13 | 133.00 | 134.00 | 132.00 | 133.00 | 127.46 | 1,084,200 |
| 2024-08-12 | 133.00 | 133.00 | 131.00 | 133.00 | 127.46 | 1,309,700 |
| 2024-08-09 | 132.00 | 134.00 | 131.00 | 132.00 | 126.50 | 416,200 |
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.