PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 117.00
+3.00 (2.63%)
Sep 18, 2026, 4:08 PM WIB
IDX:SBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 114.00 | 122.00 | 111.00 | 117.00 | - | 2.63% | 6,011,900 |
| 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 |
| Aug 20, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 426,300 |
| Aug 19, 2026 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 1.85% | 472,200 |
| Aug 18, 2026 | 106.00 | 109.00 | 103.00 | 108.00 | 108.00 | 0.93% | 636,500 |
| Aug 14, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 302,200 |
| Aug 13, 2026 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 709,700 |
| Aug 12, 2026 | 109.00 | 110.00 | 100.00 | 106.00 | 106.00 | -2.75% | 3,793,700 |
| Aug 11, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 1,848,500 |
| Aug 10, 2026 | 108.00 | 120.00 | 108.00 | 111.00 | 111.00 | 1.83% | 9,481,900 |
| Aug 7, 2026 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 1,081,900 |
| Aug 6, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 210,500 |
| Aug 5, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 472,300 |
| Aug 4, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 643,700 |
| Aug 3, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 705,000 |
| Jul 31, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 945,900 |
| Jul 30, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 292,700 |
| Jul 29, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 221,200 |
| Jul 28, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 113,200 |
| Jul 27, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 33,400 |
| Jul 24, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 19,600 |
| Jul 23, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 2,329,000 |
| Jul 22, 2026 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 141,000 |
| Jul 21, 2026 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 89,100 |
| Jul 20, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 73,400 |
| Jul 17, 2026 | 108.00 | 117.00 | 106.00 | 108.00 | 108.00 | - | 376,500 |
| Jul 16, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 330,200 |
| Jul 15, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 568,900 |
| Jul 14, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 224,400 |
| Jul 13, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | -0.93% | 490,300 |
| Jul 10, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 146,100 |
| Jul 9, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 284,900 |