PT Surya Biru Murni Acetylene Tbk SBMA

IDX · Indonesia · Process Industries

IDR 108.00-1.00 (-0.92%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 108.00	-0.92%	IDR 109.00	IDR 111.00	IDR 106.00	424.70K
2026-09-30	IDR 109.00	+0.93%	IDR 108.00	IDR 112.00	IDR 108.00	780.40K
2026-09-29	IDR 108.00	+0.93%	IDR 105.00	IDR 109.00	IDR 103.00	626.60K
2026-09-28	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 105.00	1.84M
2026-09-25	IDR 110.00	-4.35%	IDR 114.00	IDR 114.00	IDR 109.00	1.30M
2026-09-24	IDR 115.00	-1.71%	IDR 117.00	IDR 120.00	IDR 114.00	811.80K
2026-09-23	IDR 117.00	+5.41%	IDR 111.00	IDR 117.00	IDR 111.00	1.32M
2026-09-22	IDR 111.00	-2.63%	IDR 114.00	IDR 117.00	IDR 110.00	1.27M
2026-09-21	IDR 114.00	-2.56%	IDR 118.00	IDR 124.00	IDR 112.00	3.44M
2026-09-18	IDR 117.00	+2.63%	IDR 114.00	IDR 122.00	IDR 111.00	5.98M
2026-09-17	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 111.00	1.49M
2026-09-16	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 110.00	1.11M
2026-09-15	IDR 113.00	+3.67%	IDR 113.00	IDR 114.00	IDR 109.00	1.74M
2026-09-14	IDR 109.00	-1.80%	IDR 111.00	IDR 123.00	IDR 108.00	16.45M
2026-09-11	IDR 111.00	+1.83%	IDR 109.00	IDR 111.00	IDR 108.00	1.37M
2026-09-10	IDR 109.00	-0.91%	IDR 110.00	IDR 111.00	IDR 108.00	2.28M
2026-09-09	IDR 110.00	-0.90%	IDR 110.00	IDR 111.00	IDR 107.00	2.19M
2026-09-08	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 109.00	1.00M
2026-09-07	IDR 111.00	+0.91%	IDR 110.00	IDR 113.00	IDR 109.00	2.23M
2026-09-04	IDR 110.00	+1.85%	IDR 108.00	IDR 111.00	IDR 108.00	3.04M
2026-09-03	IDR 108.00	0.00%	IDR 109.00	IDR 109.00	IDR 106.00	1.03M
2026-09-02	IDR 108.00	0.00%	IDR 108.00	IDR 109.00	IDR 107.00	401.50K
2026-09-01	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 106.00	2.43M
2026-08-31	IDR 107.00	-1.83%	IDR 109.00	IDR 110.00	IDR 106.00	536.80K
2026-08-28	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 105.00	1.97M
2026-08-27	IDR 109.00	+1.87%	IDR 108.00	IDR 110.00	IDR 107.00	458.80K
2026-08-26	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	542.60K
2026-08-24	IDR 108.00	+0.93%	IDR 106.00	IDR 109.00	IDR 106.00	522.20K
2026-08-21	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 105.00	848.60K
2026-08-20	IDR 108.00	-1.82%	IDR 110.00	IDR 110.00	IDR 106.00	426.30K
2026-08-19	IDR 110.00	+1.85%	IDR 107.00	IDR 112.00	IDR 106.00	472.20K
2026-08-18	IDR 108.00	+0.93%	IDR 106.00	IDR 109.00	IDR 103.00	636.50K
2026-08-14	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	302.20K
2026-08-13	IDR 107.00	+0.94%	IDR 109.00	IDR 110.00	IDR 104.00	709.70K
2026-08-12	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 100.00	3.79M
2026-08-11	IDR 109.00	-1.80%	IDR 112.00	IDR 113.00	IDR 108.00	1.85M
2026-08-10	IDR 111.00	+1.83%	IDR 108.00	IDR 120.00	IDR 108.00	9.48M
2026-08-07	IDR 109.00	+1.87%	IDR 107.00	IDR 110.00	IDR 106.00	1.08M
2026-08-06	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 106.00	210.50K
2026-08-05	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 106.00	472.30K
2026-08-04	IDR 107.00	+0.94%	IDR 107.00	IDR 107.00	IDR 105.00	643.70K
2026-08-03	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	705.00K
2026-07-31	IDR 108.00	+0.93%	IDR 108.00	IDR 108.00	IDR 107.00	945.90K
2026-07-30	IDR 107.00	+0.94%	IDR 108.00	IDR 109.00	IDR 106.00	292.70K
2026-07-29	IDR 106.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	221.20K
2026-07-28	IDR 106.00	+0.95%	IDR 106.00	IDR 107.00	IDR 105.00	113.20K
2026-07-27	IDR 105.00	-1.87%	IDR 106.00	IDR 107.00	IDR 105.00	33.40K
2026-07-24	IDR 107.00	0.00%	IDR 108.00	IDR 108.00	IDR 106.00	19.60K
2026-07-23	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 105.00	2.33M
2026-07-22	IDR 110.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	141.00K
2026-07-21	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 106.00	89.10K
2026-07-20	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 108.00	73.40K
2026-07-17	IDR 108.00	0.00%	IDR 108.00	IDR 117.00	IDR 106.00	376.50K
2026-07-16	IDR 108.00	+1.89%	IDR 106.00	IDR 108.00	IDR 105.00	330.20K
2026-07-15	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	568.90K
2026-07-14	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 104.00	224.40K
2026-07-13	IDR 107.00	-0.93%	IDR 107.00	IDR 108.00	IDR 104.00	490.30K
2026-07-10	IDR 108.00	+0.93%	IDR 107.00	IDR 108.00	IDR 106.00	146.10K
2026-07-09	IDR 107.00	-1.83%	IDR 109.00	IDR 109.00	IDR 106.00	284.90K
2026-07-08	IDR 109.00	-0.91%	IDR 110.00	IDR 112.00	IDR 107.00	248.80K
2026-07-07	IDR 110.00	+1.85%	IDR 109.00	IDR 110.00	IDR 106.00	140.60K
2026-07-06	IDR 108.00	+0.93%	IDR 104.00	IDR 114.00	IDR 104.00	1.06M
2026-07-03	IDR 107.00	+1.90%	IDR 103.00	IDR 107.00	IDR 103.00	91.00K
2026-07-02	IDR 105.00	-0.94%	IDR 106.00	IDR 106.00	IDR 104.00	17.60K
2026-07-01	IDR 106.00	+2.91%	IDR 102.00	IDR 108.00	IDR 101.00	61.70K
2026-06-30	IDR 103.00	-2.83%	IDR 109.00	IDR 109.00	IDR 102.00	121.50K
2026-06-29	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 104.00	61.40K
2026-06-26	IDR 106.00	-2.75%	IDR 110.00	IDR 110.00	IDR 105.00	132.00K
2026-06-25	IDR 109.00	+0.93%	IDR 108.00	IDR 109.00	IDR 106.00	446.60K
2026-06-24	IDR 108.00	-6.90%	IDR 114.00	IDR 114.00	IDR 106.00	183.50K
2026-06-23	IDR 116.00	+7.41%	IDR 110.00	IDR 116.00	IDR 103.00	616.40K
2026-06-22	IDR 108.00	-2.70%	IDR 111.00	IDR 111.00	IDR 106.00	122.90K
2026-06-19	IDR 111.00	+0.91%	IDR 106.00	IDR 111.00	IDR 106.00	58.80K
2026-06-18	IDR 110.00	0.00%	IDR 110.00	IDR 115.00	IDR 104.00	50.90K
2026-06-17	IDR 110.00	+3.77%	IDR 107.00	IDR 119.00	IDR 104.00	451.90K
2026-06-15	IDR 106.00	+0.95%	IDR 108.00	IDR 109.00	IDR 101.00	948.90K
2026-06-12	IDR 105.00	+0.96%	IDR 105.00	IDR 106.00	IDR 101.00	1.02M
2026-06-11	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 102.00	239.90K
2026-06-10	IDR 103.00	+5.10%	IDR 98.00	IDR 105.00	IDR 98.00	77.00K
2026-06-09	IDR 98.00	+5.38%	IDR 93.00	IDR 98.00	IDR 90.00	427.60K
2026-06-08	IDR 93.00	-6.06%	IDR 99.00	IDR 99.00	IDR 92.00	757.20K
2026-06-05	IDR 99.00	-5.71%	IDR 105.00	IDR 105.00	IDR 98.00	675.50K
2026-06-04	IDR 105.00	-1.87%	IDR 104.00	IDR 105.00	IDR 95.00	1.50M
2026-06-03	IDR 107.00	-3.60%	IDR 111.00	IDR 111.00	IDR 105.00	1.01M
2026-06-02	IDR 111.00	0.00%	IDR 114.00	IDR 114.00	IDR 109.00	552.40K
2026-05-29	IDR 111.00	-0.89%	IDR 112.00	IDR 112.00	IDR 110.00	668.00K
2026-05-28	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-27	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-26	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 111.00	166.80K
2026-05-25	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 111.00	334.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 108.00	-0.92%	IDR 109.00	IDR 111.00	IDR 106.00	424.70K
2026-09-30	IDR 109.00	+0.93%	IDR 108.00	IDR 112.00	IDR 108.00	780.40K
2026-09-29	IDR 108.00	+0.93%	IDR 105.00	IDR 109.00	IDR 103.00	626.60K
2026-09-28	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 105.00	1.84M
2026-09-25	IDR 110.00	-4.35%	IDR 114.00	IDR 114.00	IDR 109.00	1.30M
2026-09-24	IDR 115.00	-1.71%	IDR 117.00	IDR 120.00	IDR 114.00	811.80K
2026-09-23	IDR 117.00	+5.41%	IDR 111.00	IDR 117.00	IDR 111.00	1.32M
2026-09-22	IDR 111.00	-2.63%	IDR 114.00	IDR 117.00	IDR 110.00	1.27M
2026-09-21	IDR 114.00	-2.56%	IDR 118.00	IDR 124.00	IDR 112.00	3.44M
2026-09-18	IDR 117.00	+2.63%	IDR 114.00	IDR 122.00	IDR 111.00	5.98M
2026-09-17	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 111.00	1.49M
2026-09-16	IDR 112.00	-0.88%	IDR 113.00	IDR 113.00	IDR 110.00	1.11M
2026-09-15	IDR 113.00	+3.67%	IDR 113.00	IDR 114.00	IDR 109.00	1.74M
2026-09-14	IDR 109.00	-1.80%	IDR 111.00	IDR 123.00	IDR 108.00	16.45M
2026-09-11	IDR 111.00	+1.83%	IDR 109.00	IDR 111.00	IDR 108.00	1.37M
2026-09-10	IDR 109.00	-0.91%	IDR 110.00	IDR 111.00	IDR 108.00	2.28M
2026-09-09	IDR 110.00	-0.90%	IDR 110.00	IDR 111.00	IDR 107.00	2.19M
2026-09-08	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 109.00	1.00M
2026-09-07	IDR 111.00	+0.91%	IDR 110.00	IDR 113.00	IDR 109.00	2.23M
2026-09-04	IDR 110.00	+1.85%	IDR 108.00	IDR 111.00	IDR 108.00	3.04M
2026-09-03	IDR 108.00	0.00%	IDR 109.00	IDR 109.00	IDR 106.00	1.03M
2026-09-02	IDR 108.00	0.00%	IDR 108.00	IDR 109.00	IDR 107.00	401.50K
2026-09-01	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 106.00	2.43M
2026-08-31	IDR 107.00	-1.83%	IDR 109.00	IDR 110.00	IDR 106.00	536.80K
2026-08-28	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 105.00	1.97M
2026-08-27	IDR 109.00	+1.87%	IDR 108.00	IDR 110.00	IDR 107.00	458.80K
2026-08-26	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	542.60K
2026-08-24	IDR 108.00	+0.93%	IDR 106.00	IDR 109.00	IDR 106.00	522.20K
2026-08-21	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 105.00	848.60K
2026-08-20	IDR 108.00	-1.82%	IDR 110.00	IDR 110.00	IDR 106.00	426.30K
2026-08-19	IDR 110.00	+1.85%	IDR 107.00	IDR 112.00	IDR 106.00	472.20K
2026-08-18	IDR 108.00	+0.93%	IDR 106.00	IDR 109.00	IDR 103.00	636.50K
2026-08-14	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	302.20K
2026-08-13	IDR 107.00	+0.94%	IDR 109.00	IDR 110.00	IDR 104.00	709.70K
2026-08-12	IDR 106.00	-2.75%	IDR 109.00	IDR 110.00	IDR 100.00	3.79M
2026-08-11	IDR 109.00	-1.80%	IDR 112.00	IDR 113.00	IDR 108.00	1.85M
2026-08-10	IDR 111.00	+1.83%	IDR 108.00	IDR 120.00	IDR 108.00	9.48M
2026-08-07	IDR 109.00	+1.87%	IDR 107.00	IDR 110.00	IDR 106.00	1.08M
2026-08-06	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 106.00	210.50K
2026-08-05	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 106.00	472.30K
2026-08-04	IDR 107.00	+0.94%	IDR 107.00	IDR 107.00	IDR 105.00	643.70K
2026-08-03	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	705.00K
2026-07-31	IDR 108.00	+0.93%	IDR 108.00	IDR 108.00	IDR 107.00	945.90K
2026-07-30	IDR 107.00	+0.94%	IDR 108.00	IDR 109.00	IDR 106.00	292.70K
2026-07-29	IDR 106.00	0.00%	IDR 107.00	IDR 107.00	IDR 105.00	221.20K
2026-07-28	IDR 106.00	+0.95%	IDR 106.00	IDR 107.00	IDR 105.00	113.20K
2026-07-27	IDR 105.00	-1.87%	IDR 106.00	IDR 107.00	IDR 105.00	33.40K
2026-07-24	IDR 107.00	0.00%	IDR 108.00	IDR 108.00	IDR 106.00	19.60K
2026-07-23	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 105.00	2.33M
2026-07-22	IDR 110.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	141.00K
2026-07-21	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 106.00	89.10K
2026-07-20	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 108.00	73.40K
2026-07-17	IDR 108.00	0.00%	IDR 108.00	IDR 117.00	IDR 106.00	376.50K
2026-07-16	IDR 108.00	+1.89%	IDR 106.00	IDR 108.00	IDR 105.00	330.20K
2026-07-15	IDR 106.00	0.00%	IDR 106.00	IDR 108.00	IDR 104.00	568.90K
2026-07-14	IDR 106.00	-0.93%	IDR 107.00	IDR 107.00	IDR 104.00	224.40K
2026-07-13	IDR 107.00	-0.93%	IDR 107.00	IDR 108.00	IDR 104.00	490.30K
2026-07-10	IDR 108.00	+0.93%	IDR 107.00	IDR 108.00	IDR 106.00	146.10K
2026-07-09	IDR 107.00	-1.83%	IDR 109.00	IDR 109.00	IDR 106.00	284.90K
2026-07-08	IDR 109.00	-0.91%	IDR 110.00	IDR 112.00	IDR 107.00	248.80K
2026-07-07	IDR 110.00	+1.85%	IDR 109.00	IDR 110.00	IDR 106.00	140.60K
2026-07-06	IDR 108.00	+0.93%	IDR 104.00	IDR 114.00	IDR 104.00	1.06M
2026-07-03	IDR 107.00	+1.90%	IDR 103.00	IDR 107.00	IDR 103.00	91.00K
2026-07-02	IDR 105.00	-0.94%	IDR 106.00	IDR 106.00	IDR 104.00	17.60K
2026-07-01	IDR 106.00	+2.91%	IDR 102.00	IDR 108.00	IDR 101.00	61.70K
2026-06-30	IDR 103.00	-2.83%	IDR 109.00	IDR 109.00	IDR 102.00	121.50K
2026-06-29	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 104.00	61.40K
2026-06-26	IDR 106.00	-2.75%	IDR 110.00	IDR 110.00	IDR 105.00	132.00K
2026-06-25	IDR 109.00	+0.93%	IDR 108.00	IDR 109.00	IDR 106.00	446.60K
2026-06-24	IDR 108.00	-6.90%	IDR 114.00	IDR 114.00	IDR 106.00	183.50K
2026-06-23	IDR 116.00	+7.41%	IDR 110.00	IDR 116.00	IDR 103.00	616.40K
2026-06-22	IDR 108.00	-2.70%	IDR 111.00	IDR 111.00	IDR 106.00	122.90K
2026-06-19	IDR 111.00	+0.91%	IDR 106.00	IDR 111.00	IDR 106.00	58.80K
2026-06-18	IDR 110.00	0.00%	IDR 110.00	IDR 115.00	IDR 104.00	50.90K
2026-06-17	IDR 110.00	+3.77%	IDR 107.00	IDR 119.00	IDR 104.00	451.90K
2026-06-15	IDR 106.00	+0.95%	IDR 108.00	IDR 109.00	IDR 101.00	948.90K
2026-06-12	IDR 105.00	+0.96%	IDR 105.00	IDR 106.00	IDR 101.00	1.02M
2026-06-11	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 102.00	239.90K
2026-06-10	IDR 103.00	+5.10%	IDR 98.00	IDR 105.00	IDR 98.00	77.00K
2026-06-09	IDR 98.00	+5.38%	IDR 93.00	IDR 98.00	IDR 90.00	427.60K
2026-06-08	IDR 93.00	-6.06%	IDR 99.00	IDR 99.00	IDR 92.00	757.20K
2026-06-05	IDR 99.00	-5.71%	IDR 105.00	IDR 105.00	IDR 98.00	675.50K
2026-06-04	IDR 105.00	-1.87%	IDR 104.00	IDR 105.00	IDR 95.00	1.50M
2026-06-03	IDR 107.00	-3.60%	IDR 111.00	IDR 111.00	IDR 105.00	1.01M
2026-06-02	IDR 111.00	0.00%	IDR 114.00	IDR 114.00	IDR 109.00	552.40K
2026-05-29	IDR 111.00	-0.89%	IDR 112.00	IDR 112.00	IDR 110.00	668.00K
2026-05-28	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-27	IDR 112.00	0.00%	IDR 112.00	IDR 112.00	IDR 112.00	0
2026-05-26	IDR 112.00	+0.90%	IDR 111.00	IDR 115.00	IDR 111.00	166.80K
2026-05-25	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 111.00	334.30K