Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 1,400 |
| 2024-01-26 | 650.00 | 660.00 | 645.00 | 645.00 | 645.00 | 13,200 |
| 2024-01-25 | 615.00 | 655.00 | 605.00 | 655.00 | 655.00 | 55,400 |
| 2024-01-24 | 630.00 | 640.00 | 620.00 | 640.00 | 640.00 | 700 |
| 2024-01-23 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 3,900 |
| 2024-01-22 | 655.00 | 695.00 | 620.00 | 645.00 | 645.00 | 10,700 |
| 2024-01-19 | 605.00 | 635.00 | 605.00 | 615.00 | 615.00 | 2,200 |
| 2024-01-18 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 3,900 |
| 2024-01-17 | 650.00 | 695.00 | 615.00 | 620.00 | 620.00 | 15,500 |
| 2024-01-16 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | 4,600 |
| 2024-01-15 | 625.00 | 660.00 | 625.00 | 660.00 | 660.00 | 600 |
| 2024-01-12 | 665.00 | 670.00 | 630.00 | 660.00 | 660.00 | 13,600 |
| 2024-01-11 | 655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 8,000 |
| 2024-01-10 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2,100 |
| 2024-01-09 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1,700 |
| 2024-01-08 | 630.00 | 665.00 | 630.00 | 640.00 | 640.00 | 1,800 |
| 2024-01-05 | 615.00 | 670.00 | 615.00 | 670.00 | 670.00 | 2,600 |
| 2024-01-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3,500 |
| 2024-01-03 | 650.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3,400 |
| 2024-01-02 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 1,700 |
| 2023-12-29 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 12,600 |
| 2023-12-28 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 2,800 |
| 2023-12-27 | 635.00 | 685.00 | 635.00 | 680.00 | 680.00 | 4,000 |
| 2023-12-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,300 |
| 2023-12-21 | 680.00 | 680.00 | 645.00 | 645.00 | 645.00 | 28,800 |
| 2023-12-20 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 5,200 |
| 2023-12-19 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 43,500 |
| 2023-12-18 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 400 |
| 2023-12-15 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2023-12-14 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 11,500 |
| 2023-12-13 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 55,900 |
| 2023-12-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 500 |
| 2023-12-11 | 655.00 | 690.00 | 640.00 | 685.00 | 685.00 | 51,700 |
| 2023-12-08 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 1,400 |
| 2023-12-07 | 650.00 | 690.00 | 650.00 | 690.00 | 690.00 | 800 |
| 2023-12-06 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 400 |
| 2023-12-05 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 900 |
| 2023-12-04 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 67,300 |
| 2023-12-01 | 680.00 | 700.00 | 665.00 | 675.00 | 675.00 | 20,200 |
| 2023-11-30 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 31,800 |
| 2023-11-29 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 78,200 |
| 2023-11-28 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 35,100 |
| 2023-11-27 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 69,300 |
| 2023-11-24 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 21,800 |
| 2023-11-23 | 660.00 | 660.00 | 640.00 | 655.00 | 655.00 | 86,000 |
| 2023-11-22 | 660.00 | 665.00 | 635.00 | 660.00 | 660.00 | 12,000 |
| 2023-11-21 | 635.00 | 670.00 | 625.00 | 660.00 | 660.00 | 16,900 |
| 2023-11-20 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | 7,700 |
| 2023-11-17 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 51,600 |
| 2023-11-16 | 645.00 | 665.00 | 645.00 | 650.00 | 650.00 | 90,500 |
| 2023-11-15 | 610.00 | 645.00 | 610.00 | 630.00 | 630.00 | 10,800 |
| 2023-11-14 | 630.00 | 645.00 | 605.00 | 645.00 | 645.00 | 92,500 |
| 2023-11-13 | 610.00 | 640.00 | 610.00 | 620.00 | 620.00 | 52,000 |
| 2023-11-10 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 6,000 |
| 2023-11-09 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 14,600 |
| 2023-11-08 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 20,300 |
| 2023-11-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4,700 |
| 2023-11-06 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 10,500 |
| 2023-11-03 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 500 |
| 2023-11-02 | 590.00 | 590.00 | 545.00 | 545.00 | 545.00 | 15,900 |
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.