PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 98.00
+5.00 (5.38%)
Jun 9, 2026, 4:12 PM WIB
IDX:SBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 93.00 | 98.00 | 90.00 | 98.00 | 98.00 | 5.38% | 427,600 |
| Jun 8, 2026 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 757,200 |
| Jun 5, 2026 | 105.00 | 105.00 | 98.00 | 99.00 | 99.00 | -5.71% | 675,500 |
| Jun 4, 2026 | 104.00 | 105.00 | 95.00 | 105.00 | 105.00 | -1.87% | 1,495,300 |
| Jun 3, 2026 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | -3.60% | 1,013,100 |
| Jun 2, 2026 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | - | 552,400 |
| May 29, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 668,000 |
| May 26, 2026 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 166,800 |
| May 25, 2026 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | -0.89% | 334,300 |
| May 22, 2026 | 110.00 | 113.00 | 105.00 | 112.00 | 112.00 | 0.90% | 2,123,400 |
| May 21, 2026 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 864,200 |
| May 20, 2026 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | - | 1,109,600 |
| May 19, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 592,100 |
| May 18, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 684,600 |
| May 13, 2026 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | -1.68% | 513,500 |
| May 12, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 260,500 |
| May 11, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 977,200 |
| May 8, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 444,300 |
| May 7, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 286,200 |
| May 6, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 692,600 |
| May 5, 2026 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 0.84% | 1,092,000 |
| May 4, 2026 | 117.00 | 127.00 | 116.00 | 119.00 | 119.00 | 0.85% | 1,806,100 |
| Apr 30, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 734,100 |
| Apr 29, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 361,600 |
| Apr 28, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 841,500 |
| Apr 27, 2026 | 121.00 | 121.00 | 114.00 | 117.00 | 117.00 | -2.50% | 2,429,400 |
| Apr 24, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 1,580,400 |
| Apr 23, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 491,800 |
| Apr 22, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 274,400 |
| Apr 21, 2026 | 125.00 | 126.00 | 117.00 | 125.00 | 125.00 | - | 2,219,100 |
| Apr 20, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 549,900 |
| Apr 17, 2026 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 0.81% | 444,600 |
| Apr 16, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 406,000 |
| Apr 15, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1.67% | 1,128,700 |
| Apr 14, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 966,800 |
| Apr 13, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 327,300 |
| Apr 10, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 754,000 |
| Apr 9, 2026 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | 790,400 |
| Apr 8, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 357,500 |
| Apr 7, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 328,200 |
| Apr 6, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 311,700 |
| Apr 2, 2026 | 120.00 | 122.00 | 115.00 | 119.00 | 119.00 | -0.83% | 1,024,000 |
| Apr 1, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 258,500 |
| Mar 31, 2026 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 973,100 |
| Mar 30, 2026 | 120.00 | 123.00 | 116.00 | 121.00 | 121.00 | 2.54% | 1,400,500 |
| Mar 27, 2026 | 120.00 | 121.00 | 115.00 | 118.00 | 118.00 | -1.67% | 463,200 |
| Mar 26, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 449,700 |
| Mar 25, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 3.51% | 922,800 |
| Mar 17, 2026 | 117.00 | 121.00 | 113.00 | 114.00 | 114.00 | -2.56% | 1,073,500 |
| Mar 16, 2026 | 113.00 | 118.00 | 110.00 | 117.00 | 117.00 | 2.63% | 602,300 |