Price History - SBMA

Kembali ke Company
Ticker: SBMA
Company: PT Surya Biru Murni Acetylene Tbk
Date Open High Low Close Volume Value
09-Oct-2026 108.00 110.00 108.00 110.00 180,400 0
08-Oct-2026 109.00 111.00 109.00 109.00 189,400 0
07-Oct-2026 109.00 111.00 109.00 109.00 215,100 0
06-Oct-2026 110.00 110.00 108.00 108.00 715,000 0
05-Oct-2026 110.00 110.00 105.00 110.00 623,600 0
02-Oct-2026 108.00 110.00 106.00 110.00 424,700 0
01-Oct-2026 109.00 111.00 106.00 108.00 424,700 0
30-Sep-2026 108.00 112.00 108.00 109.00 780,400 0
29-Sep-2026 105.00 109.00 103.00 108.00 626,600 0
28-Sep-2026 110.00 110.00 105.00 107.00 1,839,500 0
25-Sep-2026 114.00 114.00 109.00 110.00 1,300,500 0
24-Sep-2026 117.00 120.00 114.00 115.00 811,800 0
23-Sep-2026 111.00 117.00 111.00 117.00 1,317,900 0
22-Sep-2026 114.00 117.00 110.00 111.00 1,274,200 0
21-Sep-2026 118.00 124.00 112.00 114.00 3,440,800 0
18-Sep-2026 114.00 122.00 111.00 117.00 5,978,600 0
17-Sep-2026 112.00 116.00 111.00 114.00 1,485,700 0
16-Sep-2026 113.00 113.00 110.00 112.00 1,114,600 0
15-Sep-2026 113.00 114.00 109.00 113.00 1,744,500 0
14-Sep-2026 111.00 123.00 108.00 109.00 16,453,500 0
11-Sep-2026 109.00 111.00 108.00 111.00 1,368,400 0
10-Sep-2026 110.00 111.00 108.00 109.00 2,281,700 0
09-Sep-2026 110.00 111.00 107.00 110.00 2,190,000 0
08-Sep-2026 111.00 111.00 109.00 111.00 1,000,600 0
07-Sep-2026 110.00 113.00 109.00 111.00 2,228,000 0
04-Sep-2026 108.00 111.00 108.00 110.00 3,042,100 0
03-Sep-2026 109.00 109.00 106.00 108.00 1,033,300 0
02-Sep-2026 108.00 109.00 107.00 108.00 401,500 0
01-Sep-2026 109.00 109.00 106.00 108.00 2,426,900 0
31-Aug-2026 109.00 110.00 106.00 107.00 536,800 0
28-Aug-2026 109.00 111.00 105.00 109.00 1,965,800 0
27-Aug-2026 108.00 110.00 107.00 109.00 458,800 0
26-Aug-2026 108.00 110.00 107.00 107.00 542,600 0
24-Aug-2026 106.00 109.00 106.00 108.00 522,200 0
21-Aug-2026 108.00 110.00 105.00 107.00 848,600 0
20-Aug-2026 110.00 110.00 106.00 108.00 426,300 0
19-Aug-2026 107.00 112.00 106.00 110.00 472,200 0
18-Aug-2026 106.00 109.00 103.00 108.00 636,500 0
14-Aug-2026 107.00 108.00 105.00 107.00 302,200 0
13-Aug-2026 109.00 110.00 104.00 107.00 709,700 0
12-Aug-2026 109.00 110.00 100.00 106.00 3,793,700 0
11-Aug-2026 112.00 113.00 108.00 109.00 1,848,500 0
10-Aug-2026 108.00 120.00 108.00 111.00 9,481,900 0
07-Aug-2026 107.00 110.00 106.00 109.00 1,081,900 0
06-Aug-2026 107.00 108.00 106.00 107.00 210,500 0
05-Aug-2026 107.00 108.00 106.00 107.00 472,300 0
04-Aug-2026 107.00 107.00 105.00 107.00 643,700 0
03-Aug-2026 108.00 108.00 105.00 106.00 705,000 0
31-Jul-2026 108.00 108.00 107.00 108.00 945,900 0
30-Jul-2026 108.00 109.00 106.00 107.00 292,700 0
29-Jul-2026 107.00 107.00 105.00 106.00 221,200 0
28-Jul-2026 106.00 107.00 105.00 106.00 113,200 0
27-Jul-2026 106.00 107.00 105.00 105.00 33,400 0
24-Jul-2026 108.00 108.00 106.00 107.00 19,600 0
23-Jul-2026 110.00 110.00 105.00 107.00 2,329,000 0
22-Jul-2026 109.00 110.00 107.00 110.00 141,000 0
21-Jul-2026 109.00 111.00 106.00 110.00 89,100 0
20-Jul-2026 108.00 110.00 108.00 108.00 73,400 0
17-Jul-2026 108.00 117.00 106.00 108.00 376,500 0
16-Jul-2026 106.00 108.00 105.00 108.00 330,200 0
15-Jul-2026 106.00 108.00 104.00 106.00 568,900 0
14-Jul-2026 107.00 107.00 104.00 106.00 224,400 0
13-Jul-2026 107.00 108.00 104.00 107.00 490,300 0
10-Jul-2026 107.00 108.00 106.00 108.00 146,100 0
09-Jul-2026 109.00 109.00 106.00 107.00 284,900 0
08-Jul-2026 110.00 112.00 107.00 109.00 248,800 0
07-Jul-2026 109.00 110.00 106.00 110.00 140,600 0
06-Jul-2026 104.00 114.00 104.00 108.00 1,062,200 0
03-Jul-2026 103.00 107.00 103.00 107.00 91,000 0
02-Jul-2026 106.00 106.00 104.00 105.00 17,600 0
01-Jul-2026 102.00 108.00 101.00 106.00 61,700 0
30-Jun-2026 109.00 109.00 102.00 103.00 121,500 0
29-Jun-2026 106.00 106.00 104.00 106.00 61,400 0
26-Jun-2026 110.00 110.00 105.00 106.00 132,000 0
25-Jun-2026 108.00 109.00 106.00 109.00 446,600 0
24-Jun-2026 114.00 114.00 106.00 108.00 183,500 0
23-Jun-2026 110.00 116.00 103.00 116.00 616,400 0
22-Jun-2026 111.00 111.00 106.00 108.00 122,900 0
19-Jun-2026 106.00 111.00 106.00 111.00 58,800 0
18-Jun-2026 110.00 115.00 104.00 110.00 50,900 0
17-Jun-2026 107.00 119.00 104.00 110.00 451,900 0
15-Jun-2026 108.00 109.00 101.00 106.00 948,900 0
12-Jun-2026 105.00 106.00 101.00 105.00 1,017,400 0
11-Jun-2026 103.00 106.00 102.00 104.00 239,900 0
10-Jun-2026 98.00 105.00 98.00 103.00 77,000 0
09-Jun-2026 93.00 98.00 90.00 98.00 427,600 0
08-Jun-2026 99.00 99.00 92.00 93.00 757,200 0
05-Jun-2026 105.00 105.00 98.00 99.00 675,500 0
04-Jun-2026 104.00 105.00 95.00 105.00 1,495,300 0
03-Jun-2026 111.00 111.00 105.00 107.00 1,013,100 0
02-Jun-2026 114.00 114.00 109.00 111.00 552,400 0
29-May-2026 112.00 112.00 110.00 111.00 668,000 0
28-May-2026 112.00 112.00 112.00 112.00 0 0
27-May-2026 112.00 112.00 112.00 112.00 0 0
26-May-2026 111.00 115.00 111.00 112.00 166,800 0
25-May-2026 112.00 115.00 111.00 111.00 334,300 0
22-May-2026 110.00 113.00 105.00 112.00 2,123,400 0
21-May-2026 113.00 115.00 109.00 111.00 864,200 0
20-May-2026 111.00 118.00 110.00 113.00 1,109,600 0
19-May-2026 115.00 115.00 111.00 113.00 592,100 0