PT Surya Biru Murni Acetylene Tbk(ID:SBMA)
Rp106.00-1.00 (-0.93%)
ID:SBMA
PT Surya Biru Murni Acetylene Tbk historical prices
Rp106.00
At close:-1.00 (-0.93%)
PT Surya Biru Murni Acetylene Tbk (SBMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.00 | 108.00 | 101.00 | 106.00 | 106.00 | -0.93% | 2,738,800 | 0.21 |
| Nov 10, 2026 | 103.00 | 113.00 | 102.00 | 107.00 | 107.00 | +3.88% | 4,457,100 | 0.35 |
| Nov 09, 2026 | 104.00 | 105.00 | 98.00 | 102.00 | 102.00 | -0.97% | 2,400,400 | 0.19 |
| Nov 06, 2026 | 104.00 | 105.00 | 99.00 | 103.00 | 103.00 | -2.83% | 4,908,800 | 0.39 |
| Nov 05, 2026 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | -0.93% | 8,798,700 | 0.69 |
| Nov 04, 2026 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | +0.94% | 6,596,700 | 0.52 |
| Nov 03, 2026 | 116.00 | 118.00 | 106.00 | 106.00 | 106.00 | -6.19% | 8,487,900 | 0.68 |
| Nov 02, 2026 | 114.00 | 121.00 | 107.00 | 113.00 | 113.00 | -0.88% | 13,801,700 | 1.13 |
| Oct 30, 2026 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | -6.56% | 12,439,900 | 1.03 |
| Oct 29, 2026 | 126.00 | 143.00 | 122.00 | 122.00 | 122.00 | -6.87% | 43,558,700 | 3.83 |
| Oct 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -6.43% | 4,927,800 | 0.44 |
| Oct 27, 2026 | 150.00 | 173.00 | 140.00 | 140.00 | 140.00 | -6.67% | 96,197,400 | 9.83 |
| Oct 26, 2026 | 131.00 | 159.00 | 128.00 | 150.00 | 150.00 | +14.50% | 53,347,900 | 5.96 |
| Oct 23, 2026 | 133.00 | 137.00 | 128.00 | 131.00 | 131.00 | 0.00% | 11,988,000 | 1.37 |
| Oct 22, 2026 | 136.00 | 148.00 | 127.00 | 131.00 | 131.00 | -3.68% | 51,891,400 | 6.54 |
| Oct 21, 2026 | 118.00 | 137.00 | 115.00 | 136.00 | 136.00 | +19.30% | 65,433,100 | 9.49 |
| Oct 20, 2026 | 110.00 | 118.00 | 110.00 | 114.00 | 114.00 | -3.39% | 29,349,700 | 4.54 |
| Oct 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -6.35% | 763,800 | 0.12 |
| Oct 16, 2026 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | -14.86% | 13,945,200 | 2.24 |
| Oct 15, 2026 | 127.00 | 164.00 | 121.00 | 148.00 | 148.00 | +19.35% | 170,144,400 | 48.10 |
| Oct 14, 2026 | 142.00 | 142.00 | 123.00 | 124.00 | 124.00 | -13.89% | 41,474,300 | 14.38 |
| Oct 13, 2026 | 111.00 | 149.00 | 108.00 | 144.00 | 144.00 | +29.73% | 93,805,200 | 66.96 |
| Oct 12, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | +0.91% | 720,700 | 0.52 |
| Oct 09, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | +0.92% | 180,400 | 0.13 |
| Oct 08, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 0.00% | 189,400 | 0.13 |
| Oct 07, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | +0.93% | 215,100 | 0.15 |
| Oct 06, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 715,000 | 0.51 |
| Oct 05, 2026 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 0.00% | 623,600 | 0.45 |
| Oct 02, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | +1.85% | 424,800 | 0.31 |
| Oct 01, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 424,700 | 0.30 |
| Sep 30, 2026 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | +0.93% | 780,400 | 0.56 |
| Sep 29, 2026 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | +0.93% | 626,600 | 0.46 |
| Sep 28, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 1,839,500 | 1.37 |
| Sep 25, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -4.35% | 1,300,500 | 0.98 |
| Sep 24, 2026 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | -1.71% | 811,800 | 0.62 |
| Sep 23, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | +5.41% | 1,317,900 | 1.02 |
| Sep 22, 2026 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,274,200 | 0.99 |
| Sep 21, 2026 | 118.00 | 124.00 | 112.00 | 114.00 | 114.00 | -2.56% | 3,440,800 | 2.79 |
| Sep 18, 2026 | 114.00 | 122.00 | 111.00 | 117.00 | 117.00 | +2.63% | 5,978,600 | 5.21 |
| Sep 17, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | +1.79% | 1,485,700 | 1.32 |
| Sep 16, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 1,114,600 | 1.00 |
| Sep 15, 2026 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | +3.67% | 1,744,500 | 1.61 |
| Sep 14, 2026 | 111.00 | 123.00 | 108.00 | 109.00 | 109.00 | -1.80% | 16,453,500 | 19.87 |
| Sep 11, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | +1.83% | 1,368,400 | 1.70 |
| Sep 10, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,281,700 | 2.91 |
| Sep 09, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,190,000 | 2.86 |
| Sep 08, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.00% | 1,000,600 | 1.33 |
| Sep 07, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | +0.91% | 2,228,000 | 3.09 |
| Sep 04, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | +1.85% | 3,042,100 | 4.48 |
| Sep 03, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.00% | 1,033,300 | 1.53 |
