IDX · SBMA · stock
PT Surya Biru Murni Acetylene Tbk (SBMA) stock price history
Every IDX trading session of PT Surya Biru Murni Acetylene Tbk from Sep 8, 2021 to Sep 28, 2026: 1,217 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBMA adjusted close, 2021 to 2026
- IDR 484.97
- All time high, 2021
- IDR 155.00
- 52 week high, IDR 90.00 low
- 1,217
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SBMA key facts
- PT Surya Biru Murni Acetylene Tbk (SBMA) closed at IDR 107.00 on Sep 28, 2026 on IDX.
- SBMA's all time high close is IDR 484.97, set on Nov 1, 2021; its all time low close is IDR 93.00 on Jun 8, 2026.
- SBMA's 52 week range is IDR 90.00 to IDR 155.00.
- SBMA returned -23.6% over the year to Sep 28, 2026 and -72.8% over five years.
- Since Sep 8, 2021 SBMA returned -54%, -14.1% a year compounded.
- SBMA's deepest drawdown was -80.8% from Nov 1, 2021 to Jun 8, 2026.
- DataCedar holds 1,217 daily sessions of SBMA history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBMA price chart, 2021 to 2026
SBMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +0.9% |
| 6 months | -9.3% |
| Year to date | -18.3% |
| 1 year | -23.6% |
| 3 years | -32.1% |
| 5 years | -72.8% |
| 10 years | n/a |
| Since Sep 8, 2021 | -53.5% |
| Compound annual growth, 5.1 years | -14.1% |
SBMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 484.97 on Nov 1, 2021
- All time low close
- IDR 93.00 on Jun 8, 2026
- 52 week high
- IDR 155.00 on Jan 20, 2026
- 52 week low
- IDR 90.00 on Jun 9, 2026
- Deepest drawdown
- -80.8% from Nov 1, 2021 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Sep 13, 2021
- Worst single session
- -15.9% on Apr 19, 2024
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2022, -52%
SBMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 131.00 | IDR 155.00 | IDR 90.00 | IDR 107.00 | -18.3% | 314M | 178 |
| 2025 | IDR 116.10 | IDR 155.00 | IDR 100.62 | IDR 131.00 | +11.0% | 497M | 236 |
| 2024 | IDR 152.83 | IDR 185.52 | IDR 115.13 | IDR 118.03 | -22.3% | 1.6B | 237 |
| 2023 | IDR 192.09 | IDR 195.89 | IDR 122.67 | IDR 151.87 | -20.1% | 421.7M | 239 |
| 2022 | IDR 399.39 | IDR 446.93 | IDR 111.26 | IDR 190.18 | -52.4% | 5.8B | 246 |
| 2021 | IDR 190.18 | IDR 532.52 | IDR 190.18 | IDR 399.39 | n/a | 2.2B | 81 |
SBMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 107.00 | 0.0% |
| August 2026 | IDR 107.00 | -0.9% |
| July 2026 | IDR 108.00 | +4.9% |
| June 2026 | IDR 103.00 | -7.2% |
| May 2026 | IDR 111.00 | -5.9% |
| April 2026 | IDR 118.00 | -1.7% |
| March 2026 | IDR 120.00 | -7.7% |
| February 2026 | IDR 130.00 | -5.8% |
| January 2026 | IDR 138.00 | +5.3% |
| December 2025 | IDR 131.00 | +2.3% |
| November 2025 | IDR 128.00 | -0.8% |
| October 2025 | IDR 129.00 | -7.9% |
About the SBMA data
Daily bars. 1,217 sessions from Sep 8, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SBMA share price history
