Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 763,800 |
| 2026-10-16 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 13,945,200 |
| 2026-10-15 | 127.00 | 164.00 | 121.00 | 148.00 | 148.00 | 170,144,400 |
| 2026-10-14 | 142.00 | 142.00 | 123.00 | 124.00 | 124.00 | 41,474,300 |
| 2026-10-13 | 111.00 | 149.00 | 108.00 | 144.00 | 144.00 | 93,805,200 |
| 2026-10-12 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 720,700 |
| 2026-10-09 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 180,400 |
| 2026-10-08 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 189,400 |
| 2026-10-07 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 215,100 |
| 2026-10-06 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 715,000 |
| 2026-10-05 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 623,600 |
| 2026-10-02 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 424,700 |
| 2026-10-01 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 424,700 |
| 2026-09-30 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 780,400 |
| 2026-09-29 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 626,600 |
| 2026-09-28 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,839,500 |
| 2026-09-25 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 1,300,500 |
| 2026-09-24 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | 811,800 |
| 2026-09-23 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 1,317,900 |
| 2026-09-22 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | 1,274,200 |
| 2026-09-21 | 118.00 | 124.00 | 112.00 | 114.00 | 114.00 | 3,440,800 |
| 2026-09-18 | 114.00 | 122.00 | 111.00 | 117.00 | 117.00 | 5,978,600 |
| 2026-09-17 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,485,700 |
| 2026-09-16 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,114,600 |
| 2026-09-15 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,744,500 |
| 2026-09-14 | 111.00 | 123.00 | 108.00 | 109.00 | 109.00 | 16,453,500 |
| 2026-09-11 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1,368,400 |
| 2026-09-10 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,281,700 |
| 2026-09-09 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2,190,000 |
| 2026-09-08 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,000,600 |
| 2026-09-07 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,228,000 |
| 2026-09-04 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,042,100 |
| 2026-09-03 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,033,300 |
| 2026-09-02 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 401,500 |
| 2026-09-01 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,426,900 |
| 2026-08-31 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 536,800 |
| 2026-08-28 | 109.00 | 111.00 | 105.00 | 109.00 | 109.00 | 1,965,800 |
| 2026-08-27 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 458,800 |
| 2026-08-26 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 542,600 |
| 2026-08-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-08-24 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 522,200 |
| 2026-08-21 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 848,600 |
| 2026-08-20 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 426,300 |
| 2026-08-19 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 472,200 |
| 2026-08-18 | 106.00 | 109.00 | 103.00 | 108.00 | 108.00 | 636,500 |
| 2026-08-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-14 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 302,200 |
| 2026-08-13 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 709,700 |
| 2026-08-12 | 109.00 | 110.00 | 100.00 | 106.00 | 106.00 | 3,793,700 |
| 2026-08-11 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1,848,500 |
| 2026-08-10 | 108.00 | 120.00 | 108.00 | 111.00 | 111.00 | 9,481,900 |
| 2026-08-07 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,081,900 |
| 2026-08-06 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 210,500 |
| 2026-08-05 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 472,300 |
| 2026-08-04 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 643,700 |
| 2026-08-03 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 705,000 |
| 2026-07-31 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 945,900 |
| 2026-07-30 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 292,700 |
| 2026-07-29 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 221,200 |
| 2026-07-28 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 113,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.