PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 138.00
+5.00 (3.76%)
Aug 22, 2025, 4:12 PM WIB
IDX:SBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 136.00 | 144.00 | 133.00 | 138.00 | 138.00 | 3.76% | 21,201,900 |
| Aug 21, 2025 | 121.00 | 152.00 | 121.00 | 133.00 | 133.00 | 9.92% | 31,329,600 |
| Aug 20, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 1,605,200 |
| Aug 19, 2025 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 2,480,500 |
| Aug 15, 2025 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,035,500 |
| Aug 14, 2025 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 4,547,000 |
| Aug 13, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 3,144,900 |
| Aug 12, 2025 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | - | 1,272,300 |
| Aug 11, 2025 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | -2.40% | 1,971,200 |
| Aug 8, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1.63% | 2,477,000 |
| Aug 7, 2025 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1.65% | 5,029,600 |
| Aug 6, 2025 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 0.83% | 1,160,100 |
| Aug 5, 2025 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 1,310,500 |
| Aug 4, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 2,222,400 |
| Aug 1, 2025 | 124.00 | 127.00 | 120.00 | 120.00 | 120.00 | -2.44% | 2,165,400 |
| Jul 31, 2025 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 5.13% | 3,309,200 |
| Jul 30, 2025 | 119.00 | 122.00 | 117.00 | 117.00 | 117.00 | - | 10,037,000 |
| Jul 29, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 834,200 |
| Jul 28, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,014,100 |
| Jul 25, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 1,085,200 |
| Jul 24, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 2,022,600 |
| Jul 23, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 986,600 |
| Jul 22, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 4,862,700 |
| Jul 21, 2025 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | - | 3,905,500 |
| Jul 18, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 977,400 |
| Jul 17, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 306,800 |
| Jul 16, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 719,400 |
| Jul 15, 2025 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 510,400 |
| Jul 14, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -3.31% | 5,783,300 |
| Jul 11, 2025 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 2,045,300 |
| Jul 10, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 856,300 |
| Jul 9, 2025 | 122.00 | 123.00 | 118.00 | 122.00 | 122.00 | 1.67% | 1,589,200 |
| Jul 8, 2025 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | -4.76% | 2,111,400 |
| Jul 7, 2025 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | -0.79% | 2,449,200 |
| Jul 4, 2025 | 122.00 | 155.00 | 122.00 | 127.00 | 127.00 | 5.83% | 31,099,100 |
| Jul 3, 2025 | 117.00 | 127.00 | 117.00 | 120.00 | 120.00 | 3.45% | 2,409,400 |
| Jul 2, 2025 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 228,500 |
| Jul 1, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 141,000 |
| Jun 30, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 147,300 |
| Jun 26, 2025 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2.63% | 457,900 |
| Jun 25, 2025 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -0.87% | 229,400 |
| Jun 24, 2025 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | -1.71% | 631,900 |
| Jun 23, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 296,100 |
| Jun 20, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 512,700 |
| Jun 19, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 509,800 |
| Jun 18, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 569,900 |
| Jun 17, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -3.25% | 1,136,300 |
| Jun 16, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 119.00 | -1.60% | 477,400 |
| Jun 13, 2025 | 126.00 | 127.00 | 123.00 | 125.00 | 120.94 | - | 902,100 |
| Jun 12, 2025 | 124.00 | 127.00 | 123.00 | 125.00 | 120.94 | 1.63% | 713,300 |