Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 8,900 |
| 2024-05-08 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 300 |
| 2024-05-07 | 590.00 | 595.00 | 575.00 | 595.00 | 595.00 | 9,200 |
| 2024-05-06 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 3,900 |
| 2024-05-03 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 600 |
| 2024-05-02 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 3,500 |
| 2024-04-30 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 3,900 |
| 2024-04-29 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 600 |
| 2024-04-26 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 3,100 |
| 2024-04-25 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1,900 |
| 2024-04-24 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 3,100 |
| 2024-04-23 | 595.00 | 615.00 | 580.00 | 605.00 | 605.00 | 1,900 |
| 2024-04-22 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 3,700 |
| 2024-04-19 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 500 |
| 2024-04-18 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 300 |
| 2024-04-17 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 11,700 |
| 2024-04-16 | 595.00 | 600.00 | 565.00 | 590.00 | 590.00 | 13,100 |
| 2024-04-05 | 565.00 | 605.00 | 565.00 | 605.00 | 605.00 | 15,100 |
| 2024-04-04 | 580.00 | 605.00 | 570.00 | 600.00 | 600.00 | 4,500 |
| 2024-04-03 | 580.00 | 605.00 | 580.00 | 595.00 | 595.00 | 39,700 |
| 2024-04-02 | 565.00 | 615.00 | 565.00 | 575.00 | 575.00 | 23,900 |
| 2024-04-01 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 28,200 |
| 2024-03-28 | 590.00 | 630.00 | 585.00 | 585.00 | 585.00 | 16,900 |
| 2024-03-27 | 615.00 | 690.00 | 560.00 | 590.00 | 590.00 | 483,900 |
| 2024-03-26 | 700.00 | 700.00 | 605.00 | 645.00 | 645.00 | 148,300 |
| 2024-03-25 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 3,300 |
| 2024-03-22 | 620.00 | 635.00 | 600.00 | 600.00 | 600.00 | 3,900 |
| 2024-03-21 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 43,800 |
| 2024-03-20 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,900 |
| 2024-03-19 | 605.00 | 635.00 | 605.00 | 615.00 | 615.00 | 5,600 |
| 2024-03-18 | 605.00 | 630.00 | 600.00 | 605.00 | 605.00 | 13,800 |
| 2024-03-15 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 7,300 |
| 2024-03-14 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 5,300 |
| 2024-03-13 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | 8,100 |
| 2024-03-08 | 590.00 | 625.00 | 575.00 | 575.00 | 575.00 | 32,800 |
| 2024-03-07 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 3,100 |
| 2024-03-06 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 10,900 |
| 2024-03-05 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | 4,800 |
| 2024-03-04 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 4,800 |
| 2024-03-01 | 615.00 | 650.00 | 540.00 | 620.00 | 620.00 | 4,000 |
| 2024-02-29 | 580.00 | 620.00 | 580.00 | 615.00 | 615.00 | 10,500 |
| 2024-02-28 | 605.00 | 625.00 | 595.00 | 595.00 | 595.00 | 1,100 |
| 2024-02-27 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1,600 |
| 2024-02-26 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 9,500 |
| 2024-02-23 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,800 |
| 2024-02-22 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | 3,500 |
| 2024-02-21 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 1,300 |
| 2024-02-20 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 15,500 |
| 2024-02-19 | 580.00 | 645.00 | 580.00 | 600.00 | 600.00 | 5,900 |
| 2024-02-16 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 5,900 |
| 2024-02-15 | 655.00 | 655.00 | 600.00 | 635.00 | 635.00 | 13,200 |
| 2024-02-13 | 605.00 | 660.00 | 600.00 | 660.00 | 660.00 | 19,300 |
| 2024-02-12 | 600.00 | 615.00 | 570.00 | 615.00 | 615.00 | 12,400 |
| 2024-02-07 | 575.00 | 600.00 | 575.00 | 595.00 | 595.00 | 6,600 |
| 2024-02-06 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 11,000 |
| 2024-02-05 | 595.00 | 630.00 | 595.00 | 595.00 | 595.00 | 35,400 |
| 2024-02-02 | 585.00 | 650.00 | 575.00 | 595.00 | 595.00 | 35,200 |
| 2024-02-01 | 645.00 | 650.00 | 615.00 | 615.00 | 615.00 | 65,400 |
| 2024-01-31 | 575.00 | 620.00 | 575.00 | 615.00 | 615.00 | 4,900 |
| 2024-01-30 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 3,200 |
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.