Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 31,700 |
| 2023-10-31 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 800 |
| 2023-10-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
| 2023-10-27 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 2,700 |
| 2023-10-26 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 20,500 |
| 2023-10-25 | 545.00 | 595.00 | 545.00 | 590.00 | 590.00 | 41,900 |
| 2023-10-24 | 555.00 | 580.00 | 545.00 | 570.00 | 570.00 | 16,000 |
| 2023-10-23 | 575.00 | 575.00 | 540.00 | 560.00 | 560.00 | 3,700 |
| 2023-10-20 | 575.00 | 585.00 | 530.00 | 580.00 | 580.00 | 59,500 |
| 2023-10-19 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 2,500 |
| 2023-10-18 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 22,100 |
| 2023-10-17 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 37,300 |
| 2023-10-16 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 7,400 |
| 2023-10-13 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | 3,200 |
| 2023-10-12 | 605.00 | 610.00 | 545.00 | 610.00 | 610.00 | 317,000 |
| 2023-10-11 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 4,200 |
| 2023-10-10 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 8,600 |
| 2023-10-09 | 585.00 | 610.00 | 585.00 | 600.00 | 600.00 | 24,500 |
| 2023-10-06 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 9,100 |
| 2023-10-05 | 585.00 | 625.00 | 585.00 | 595.00 | 595.00 | 6,900 |
| 2023-10-04 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 21,900 |
| 2023-10-03 | 670.00 | 670.00 | 620.00 | 625.00 | 625.00 | 6,700 |
| 2023-10-02 | 645.00 | 660.00 | 625.00 | 635.00 | 635.00 | 54,800 |
| 2023-09-29 | 690.00 | 690.00 | 645.00 | 645.00 | 645.00 | 9,100 |
| 2023-09-27 | 685.00 | 695.00 | 615.00 | 680.00 | 680.00 | 42,300 |
| 2023-09-26 | 580.00 | 695.00 | 580.00 | 655.00 | 655.00 | 162,100 |
| 2023-09-25 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 47,900 |
| 2023-09-22 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 1,300 |
| 2023-09-21 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 28,200 |
| 2023-09-20 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | 69,000 |
| 2023-09-19 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 3,000 |
| 2023-09-18 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 17,900 |
| 2023-09-15 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 24,900 |
| 2023-09-14 | 605.00 | 620.00 | 595.00 | 595.00 | 595.00 | 38,300 |
| 2023-09-13 | 610.00 | 625.00 | 605.00 | 605.00 | 605.00 | 6,300 |
| 2023-09-12 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 6,300 |
| 2023-09-11 | 615.00 | 635.00 | 615.00 | 620.00 | 620.00 | 2,700 |
| 2023-09-08 | 615.00 | 635.00 | 610.00 | 635.00 | 635.00 | 1,400 |
| 2023-09-07 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 4,100 |
| 2023-09-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,000 |
| 2023-09-05 | 610.00 | 660.00 | 610.00 | 650.00 | 650.00 | 6,000 |
| 2023-09-04 | 625.00 | 645.00 | 615.00 | 615.00 | 615.00 | 4,000 |
| 2023-09-01 | 665.00 | 665.00 | 620.00 | 625.00 | 625.00 | 9,100 |
| 2023-08-31 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 3,900 |
| 2023-08-30 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 13,300 |
| 2023-08-29 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 14,700 |
| 2023-08-28 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 22,000 |
| 2023-08-25 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | 1,100 |
| 2023-08-24 | 655.00 | 665.00 | 630.00 | 645.00 | 645.00 | 13,400 |
| 2023-08-23 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 19,600 |
| 2023-08-22 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 13,300 |
| 2023-08-21 | 635.00 | 650.00 | 630.00 | 635.00 | 635.00 | 26,000 |
| 2023-08-18 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 500 |
| 2023-08-16 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 4,200 |
| 2023-08-15 | 640.00 | 655.00 | 630.00 | 630.00 | 630.00 | 8,900 |
| 2023-08-14 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 13,900 |
| 2023-08-11 | 645.00 | 665.00 | 635.00 | 660.00 | 660.00 | 41,000 |
| 2023-08-10 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 33,600 |
| 2023-08-09 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 34,200 |
| 2023-08-08 | 650.00 | 675.00 | 650.00 | 660.00 | 660.00 | 5,300 |
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.