PT Surya Biru Murni Acetylene Tbk (IDX:SBMA)
Indonesia
· Delayed Price · Currency is IDR 119.00
+1.00 (0.85%)
Apr 29, 2026, 2:35 PM WIB
IDX:SBMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 2,484,300 |
| Feb 25, 2026 | 132.00 | 132.00 | 127.00 | 131.00 | 131.00 | 0.77% | 1,955,300 |
| Feb 24, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 2,590,100 |
| Feb 23, 2026 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | -0.76% | 4,437,500 |
| Feb 20, 2026 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | - | 3,348,600 |
| Feb 19, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,203,000 |
| Feb 18, 2026 | 135.00 | 136.00 | 129.00 | 134.00 | 134.00 | -0.74% | 4,804,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 1,734,400 |
| Feb 12, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 1,061,400 |
| Feb 11, 2026 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 2.26% | 1,275,900 |
| Feb 10, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | 180,200 |
| Feb 9, 2026 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | - | 898,900 |
| Feb 6, 2026 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | -1.47% | 1,882,900 |
| Feb 5, 2026 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 704,900 |
| Feb 4, 2026 | 134.00 | 139.00 | 131.00 | 135.00 | 135.00 | 1.50% | 1,396,900 |
| Feb 3, 2026 | 135.00 | 138.00 | 127.00 | 133.00 | 133.00 | 3.91% | 1,790,100 |
| Feb 2, 2026 | 139.00 | 143.00 | 128.00 | 128.00 | 128.00 | -7.25% | 3,533,200 |
| Jan 30, 2026 | 138.00 | 139.00 | 134.00 | 138.00 | 138.00 | - | 2,582,700 |
| Jan 29, 2026 | 133.00 | 139.00 | 114.00 | 138.00 | 138.00 | 3.76% | 7,448,700 |
| Jan 28, 2026 | 145.00 | 145.00 | 124.00 | 133.00 | 133.00 | -8.28% | 13,186,500 |
| Jan 27, 2026 | 146.00 | 147.00 | 140.00 | 145.00 | 145.00 | - | 3,642,300 |
| Jan 26, 2026 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 1.40% | 3,641,600 |
| Jan 23, 2026 | 148.00 | 152.00 | 143.00 | 143.00 | 143.00 | -3.38% | 8,633,300 |
| Jan 22, 2026 | 144.00 | 153.00 | 138.00 | 148.00 | 148.00 | 4.23% | 8,964,800 |
| Jan 21, 2026 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | -4.05% | 3,649,300 |
| Jan 20, 2026 | 147.00 | 155.00 | 146.00 | 148.00 | 148.00 | 1.37% | 17,073,600 |
| Jan 19, 2026 | 138.00 | 153.00 | 135.00 | 146.00 | 146.00 | 6.57% | 31,326,200 |
| Jan 15, 2026 | 132.00 | 138.00 | 131.00 | 137.00 | 137.00 | 4.58% | 9,443,900 |
| Jan 14, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,688,800 |
| Jan 13, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 1,777,000 |
| Jan 12, 2026 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 4,292,600 |
| Jan 9, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 1,489,100 |
| Jan 8, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 935,700 |
| Jan 7, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 3,077,900 |
| Jan 6, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 1,647,500 |
| Jan 5, 2026 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -1.52% | 2,525,400 |
| Jan 2, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 1,689,900 |
| Dec 30, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 587,500 |
| Dec 29, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2.34% | 852,200 |
| Dec 24, 2025 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | - | 922,200 |
| Dec 23, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 1,830,200 |
| Dec 22, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 690,000 |
| Dec 19, 2025 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | -1.49% | 1,006,200 |
| Dec 18, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,755,800 |
| Dec 17, 2025 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 2,365,300 |
| Dec 16, 2025 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 1,691,600 |
| Dec 15, 2025 | 128.00 | 135.00 | 128.00 | 132.00 | 132.00 | 3.13% | 2,083,300 |
| Dec 12, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 768,800 |
| Dec 11, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 1,077,300 |
| Dec 10, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | -0.76% | 3,781,300 |
| Dec 9, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 847,600 |
| Dec 8, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 1,657,100 |
| Dec 5, 2025 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1.52% | 3,466,900 |
| Dec 4, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,317,400 |
| Dec 3, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 2,051,700 |
| Dec 2, 2025 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 3.10% | 7,316,400 |
| Dec 1, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 670,700 |
| Nov 28, 2025 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 1,910,300 |
| Nov 27, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 331,000 |
| Nov 26, 2025 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 1,885,800 |
| Nov 25, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,442,400 |
| Nov 24, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,709,700 |
| Nov 21, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 931,100 |