PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 114.00
-8.00 (-6.56%)
Oct 30, 2026, 4:00 PM WIB
IDX:SBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | -6.56% | 12,439,900 |
| Oct 29, 2026 | 126.00 | 143.00 | 122.00 | 122.00 | 122.00 | -6.87% | 43,558,700 |
| Oct 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -6.43% | 4,927,800 |
| Oct 27, 2026 | 150.00 | 173.00 | 140.00 | 140.00 | 140.00 | -6.67% | 96,197,400 |
| Oct 26, 2026 | 131.00 | 159.00 | 128.00 | 150.00 | 150.00 | 14.50% | 53,347,900 |
| Oct 23, 2026 | 133.00 | 137.00 | 128.00 | 131.00 | 131.00 | - | 11,988,000 |
| Oct 22, 2026 | 136.00 | 148.00 | 127.00 | 131.00 | 131.00 | -3.68% | 51,891,400 |
| Oct 21, 2026 | 118.00 | 137.00 | 115.00 | 136.00 | 136.00 | 19.30% | 65,433,100 |
| Oct 20, 2026 | 110.00 | 118.00 | 110.00 | 114.00 | 114.00 | -3.39% | 29,349,700 |
| Oct 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -6.35% | 763,800 |
| Oct 16, 2026 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | -14.86% | 13,945,200 |
| Oct 15, 2026 | 127.00 | 164.00 | 121.00 | 148.00 | 148.00 | 19.35% | 170,144,400 |
| Oct 14, 2026 | 142.00 | 142.00 | 123.00 | 124.00 | 124.00 | -13.89% | 41,474,300 |
| Oct 13, 2026 | 111.00 | 149.00 | 108.00 | 144.00 | 144.00 | 29.73% | 93,805,200 |
| Oct 12, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 0.91% | 720,700 |
| Oct 9, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 180,400 |
| Oct 8, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 189,400 |
| Oct 7, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 0.93% | 215,100 |
| Oct 6, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 715,000 |
| Oct 5, 2026 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | - | 623,600 |
| Oct 2, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 424,800 |
| Oct 1, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 424,700 |
| Sep 30, 2026 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 780,400 |
| Sep 29, 2026 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 0.93% | 626,600 |
| Sep 28, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 1,821,800 |
| Sep 25, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -4.35% | 1,300,500 |
| Sep 24, 2026 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | -1.71% | 800,400 |
| Sep 23, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 5.41% | 1,317,900 |
| Sep 22, 2026 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,274,200 |
| Sep 21, 2026 | 118.00 | 124.00 | 112.00 | 114.00 | 114.00 | -2.56% | 3,419,500 |
| Sep 18, 2026 | 114.00 | 122.00 | 111.00 | 117.00 | 117.00 | 2.63% | 5,978,600 |
| Sep 17, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 1,485,700 |
| Sep 16, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 1,114,600 |
| Sep 15, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 3.67% | 1,744,500 |
| Sep 14, 2026 | 111.00 | 123.00 | 108.00 | 109.00 | 109.00 | -1.80% | 16,453,500 |
| Sep 11, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 1,368,400 |
| Sep 10, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,281,700 |
| Sep 9, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,190,000 |
| Sep 8, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 1,000,600 |
| Sep 7, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 2,228,000 |
| Sep 4, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 3,042,100 |
| Sep 3, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 1,033,300 |
| Sep 2, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 401,500 |
| Sep 1, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,426,900 |
| Aug 31, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 536,800 |
| Aug 28, 2026 | 109.00 | 111.00 | 105.00 | 109.00 | 109.00 | - | 1,965,800 |
| Aug 27, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 458,800 |
| Aug 26, 2026 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 542,600 |
| Aug 24, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 522,200 |
| Aug 21, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 848,600 |