PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia · Delayed Price · Currency is IDR 109.00
-2.00 (-1.80%)
Aug 11, 2026, 4:07 PM WIB
IDX:SBMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | - | -1.80% | 480,500 |
| 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 |
| Jul 8, 2026 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | -0.91% | 248,800 |
| Jul 7, 2026 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 140,600 |
| Jul 6, 2026 | 104.00 | 114.00 | 104.00 | 108.00 | 108.00 | 0.93% | 1,062,200 |
| Jul 3, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1.90% | 91,000 |
| Jul 2, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 17,600 |
| Jul 1, 2026 | 102.00 | 108.00 | 101.00 | 106.00 | 106.00 | 2.91% | 61,700 |
| Jun 30, 2026 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | -2.83% | 121,500 |
| Jun 29, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 61,400 |
| Jun 26, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 132,000 |
| Jun 25, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 446,600 |
| Jun 24, 2026 | 114.00 | 114.00 | 106.00 | 108.00 | 108.00 | -6.90% | 183,500 |
| Jun 23, 2026 | 110.00 | 116.00 | 103.00 | 116.00 | 116.00 | 7.41% | 616,400 |
| Jun 22, 2026 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -2.70% | 122,900 |
| Jun 19, 2026 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 0.91% | 58,800 |
| Jun 18, 2026 | 110.00 | 115.00 | 104.00 | 110.00 | 110.00 | - | 50,900 |
| Jun 17, 2026 | 107.00 | 119.00 | 104.00 | 110.00 | 110.00 | 4.76% | 451,900 |
| Jun 15, 2026 | 108.00 | 109.00 | 101.00 | 106.00 | 105.00 | 0.95% | 948,900 |
| Jun 12, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 104.01 | 0.96% | 1,017,400 |
| Jun 11, 2026 | 103.00 | 106.00 | 102.00 | 104.00 | 103.02 | 0.97% | 239,900 |
| Jun 10, 2026 | 98.00 | 105.00 | 98.00 | 103.00 | 102.03 | 5.10% | 77,000 |
| Jun 9, 2026 | 93.00 | 98.00 | 90.00 | 98.00 | 97.08 | 5.38% | 427,600 |
| Jun 8, 2026 | 99.00 | 99.00 | 92.00 | 93.00 | 92.12 | -6.06% | 757,200 |
| Jun 5, 2026 | 105.00 | 105.00 | 98.00 | 99.00 | 98.07 | -5.71% | 675,500 |
| Jun 4, 2026 | 104.00 | 105.00 | 95.00 | 105.00 | 104.01 | -1.87% | 1,495,300 |
| Jun 3, 2026 | 111.00 | 111.00 | 105.00 | 107.00 | 105.99 | -3.60% | 1,013,100 |
| Jun 2, 2026 | 114.00 | 114.00 | 109.00 | 111.00 | 109.95 | - | 552,400 |