PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 114.00
+1.00 (0.88%)
May 20, 2026, 10:35 AM WIB
IDX:SBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 111.00 | 118.00 | 110.00 | 114.00 | - | 0.88% | 213,400 |
| 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 |
| Mar 13, 2026 | 121.00 | 122.00 | 108.00 | 114.00 | 114.00 | -4.20% | 2,994,400 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 119.00 | 119.00 | -1.65% | 618,900 |
| Mar 11, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 604,700 |
| Mar 10, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1.68% | 399,100 |
| Mar 9, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | -4.03% | 2,622,000 |
| Mar 6, 2026 | 125.00 | 126.00 | 118.00 | 124.00 | 124.00 | -0.80% | 2,319,700 |
| Mar 5, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 1.63% | 489,700 |
| Mar 4, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -3.91% | 1,923,200 |
| Mar 3, 2026 | 131.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 2,931,600 |
| Mar 2, 2026 | 128.00 | 133.00 | 125.00 | 130.00 | 130.00 | - | 2,913,500 |
| Feb 27, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,007,300 |