Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1,700 |
| 2024-08-07 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 11,500 |
| 2024-08-06 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 51,200 |
| 2024-08-05 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 4,600 |
| 2024-08-02 | 540.00 | 565.00 | 540.00 | 560.00 | 560.00 | 4,700 |
| 2024-08-01 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 108,200 |
| 2024-07-31 | 580.00 | 580.00 | 525.00 | 560.00 | 560.00 | 359,100 |
| 2024-07-30 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 25,600 |
| 2024-07-29 | 575.00 | 575.00 | 545.00 | 545.00 | 545.00 | 13,700 |
| 2024-07-26 | 575.00 | 595.00 | 570.00 | 570.00 | 570.00 | 79,200 |
| 2024-07-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 6,000 |
| 2024-07-24 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 36,800 |
| 2024-07-23 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1,900 |
| 2024-07-22 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 700 |
| 2024-07-19 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 5,200 |
| 2024-07-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-07-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 100 |
| 2024-07-16 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 9,700 |
| 2024-07-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 200 |
| 2024-07-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 700 |
| 2024-07-11 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 14,500 |
| 2024-07-10 | 550.00 | 565.00 | 545.00 | 545.00 | 545.00 | 6,000 |
| 2024-07-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 600 |
| 2024-07-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2024-07-05 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 39,500 |
| 2024-07-04 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 600 |
| 2024-07-03 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | 24,300 |
| 2024-07-02 | 570.00 | 575.00 | 530.00 | 540.00 | 540.00 | 25,000 |
| 2024-07-01 | 550.00 | 585.00 | 550.00 | 580.00 | 580.00 | 5,600 |
| 2024-06-28 | 540.00 | 580.00 | 540.00 | 555.00 | 555.00 | 54,400 |
| 2024-06-27 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 500 |
| 2024-06-26 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 3,100 |
| 2024-06-25 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 8,700 |
| 2024-06-24 | 530.00 | 560.00 | 525.00 | 555.00 | 555.00 | 8,200 |
| 2024-06-21 | 545.00 | 560.00 | 505.00 | 560.00 | 560.00 | 3,600 |
| 2024-06-20 | 535.00 | 545.00 | 525.00 | 545.00 | 545.00 | 3,300 |
| 2024-06-19 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 7,200 |
| 2024-06-14 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 1,600 |
| 2024-06-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2024-06-12 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 300 |
| 2024-06-11 | 570.00 | 570.00 | 530.00 | 565.00 | 565.00 | 69,200 |
| 2024-06-10 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 34,400 |
| 2024-06-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7,100 |
| 2024-06-06 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 165,000 |
| 2024-06-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5,000 |
| 2024-06-04 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 2,900 |
| 2024-06-03 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 207,300 |
| 2024-05-31 | 555.00 | 590.00 | 555.00 | 590.00 | 590.00 | 2,200 |
| 2024-05-30 | 570.00 | 595.00 | 560.00 | 560.00 | 560.00 | 2,800 |
| 2024-05-29 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 15,300 |
| 2024-05-28 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 22,300 |
| 2024-05-27 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | 7,800 |
| 2024-05-22 | 565.00 | 580.00 | 500.00 | 570.00 | 570.00 | 28,100 |
| 2024-05-21 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,200 |
| 2024-05-20 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 300 |
| 2024-05-17 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 200 |
| 2024-05-16 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 2024-05-15 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 2,500 |
| 2024-05-14 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 500 |
| 2024-05-13 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 8,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-11 | 30.0000 IDR |
| 2020-08-05 | 28.0000 IDR |
| 2019-06-12 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.