Surya Biru Murni Acetylene Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 416.00 | 436.00 | 400.00 | 426.00 | 401.27 | 6,511,100 |
| 2021-11-11 | 416.00 | 416.00 | 410.00 | 416.00 | 391.85 | 731,200 |
| 2021-11-10 | 424.00 | 424.00 | 412.00 | 416.00 | 391.85 | 1,123,900 |
| 2021-11-09 | 448.00 | 448.00 | 420.00 | 424.00 | 399.39 | 3,345,900 |
| 2021-11-08 | 414.00 | 448.00 | 406.00 | 440.00 | 414.46 | 7,881,600 |
| 2021-11-05 | 424.00 | 426.00 | 412.00 | 414.00 | 389.97 | 4,526,300 |
| 2021-11-04 | 440.00 | 440.00 | 420.00 | 424.00 | 399.39 | 3,442,400 |
| 2021-11-03 | 460.00 | 460.00 | 444.00 | 444.00 | 418.23 | 5,085,500 |
| 2021-11-02 | 500.00 | 510.00 | 476.00 | 476.00 | 448.37 | 2,836,300 |
| 2021-11-01 | 450.00 | 525.00 | 426.00 | 510.00 | 480.39 | 44,038,100 |
| 2021-10-29 | 404.00 | 458.00 | 382.00 | 456.00 | 429.53 | 69,275,900 |
| 2021-10-28 | 420.00 | 420.00 | 372.00 | 404.00 | 380.55 | 38,611,000 |
| 2021-10-27 | 334.00 | 404.00 | 328.00 | 400.00 | 376.78 | 32,894,200 |
| 2021-10-26 | 356.00 | 356.00 | 332.00 | 334.00 | 314.61 | 8,588,500 |
| 2021-10-25 | 390.00 | 390.00 | 356.00 | 356.00 | 335.33 | 7,215,200 |
| 2021-10-22 | 380.00 | 390.00 | 376.00 | 382.00 | 359.82 | 3,865,800 |
| 2021-10-21 | 392.00 | 394.00 | 378.00 | 380.00 | 357.94 | 11,509,700 |
| 2021-10-19 | 392.00 | 394.00 | 386.00 | 392.00 | 369.24 | 7,333,500 |
| 2021-10-18 | 400.00 | 402.00 | 386.00 | 392.00 | 369.24 | 16,155,100 |
| 2021-10-15 | 392.00 | 414.00 | 388.00 | 400.00 | 376.78 | 25,692,200 |
| 2021-10-14 | 394.00 | 400.00 | 388.00 | 392.00 | 369.24 | 14,658,100 |
← NewerPage 21 of 21 · 1,221 trading days
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.