Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 680.00 | 690.00 | 660.00 | 660.00 | 660.00 | 59,700 |
| 2023-08-04 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 700 |
| 2023-08-03 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 16,800 |
| 2023-08-02 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 5,100 |
| 2023-08-01 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 4,700 |
| 2023-07-31 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2,600 |
| 2023-07-28 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 59,400 |
| 2023-07-27 | 680.00 | 700.00 | 665.00 | 675.00 | 675.00 | 25,600 |
| 2023-07-26 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 4,300 |
| 2023-07-25 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 1,500 |
| 2023-07-24 | 665.00 | 695.00 | 665.00 | 695.00 | 695.00 | 6,100 |
| 2023-07-21 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 2,000 |
| 2023-07-20 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | 16,800 |
| 2023-07-18 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 23,700 |
| 2023-07-17 | 665.00 | 675.00 | 655.00 | 670.00 | 670.00 | 23,300 |
| 2023-07-14 | 665.00 | 690.00 | 665.00 | 670.00 | 670.00 | 13,100 |
| 2023-07-13 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 9,400 |
| 2023-07-12 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | 63,700 |
| 2023-07-11 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 3,700 |
| 2023-07-10 | 675.00 | 690.00 | 665.00 | 670.00 | 670.00 | 20,600 |
| 2023-07-07 | 660.00 | 680.00 | 650.00 | 675.00 | 675.00 | 12,100 |
| 2023-07-06 | 665.00 | 685.00 | 650.00 | 675.00 | 675.00 | 62,700 |
| 2023-07-05 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 14,100 |
| 2023-07-04 | 670.00 | 690.00 | 650.00 | 650.00 | 650.00 | 21,600 |
| 2023-07-03 | 675.00 | 680.00 | 670.00 | 670.00 | 670.00 | 1,500 |
| 2023-06-27 | 665.00 | 690.00 | 665.00 | 670.00 | 670.00 | 3,100 |
| 2023-06-26 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 4,500 |
| 2023-06-23 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1,400 |
| 2023-06-22 | 660.00 | 690.00 | 660.00 | 680.00 | 680.00 | 2,600 |
| 2023-06-21 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | 5,900 |
| 2023-06-20 | 675.00 | 695.00 | 665.00 | 695.00 | 695.00 | 4,400 |
| 2023-06-19 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 5,300 |
| 2023-06-16 | 680.00 | 695.00 | 675.00 | 675.00 | 675.00 | 42,200 |
| 2023-06-15 | 665.00 | 685.00 | 665.00 | 670.00 | 670.00 | 12,300 |
| 2023-06-14 | 670.00 | 700.00 | 665.00 | 665.00 | 665.00 | 9,100 |
| 2023-06-13 | 655.00 | 670.00 | 650.00 | 650.00 | 650.00 | 10,300 |
| 2023-06-12 | 630.00 | 675.00 | 625.00 | 650.00 | 650.00 | 43,900 |
| 2023-06-09 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 3,700 |
| 2023-06-08 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 18,500 |
| 2023-06-07 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 7,000 |
| 2023-06-06 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 48,300 |
| 2023-06-05 | 665.00 | 670.00 | 600.00 | 620.00 | 620.00 | 72,000 |
| 2023-05-31 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 2,800 |
| 2023-05-30 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 12,900 |
| 2023-05-29 | 680.00 | 700.00 | 670.00 | 675.00 | 675.00 | 23,400 |
| 2023-05-26 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1,100 |
| 2023-05-25 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 198,500 |
| 2023-05-24 | 670.00 | 695.00 | 670.00 | 670.00 | 670.00 | 9,200 |
| 2023-05-23 | 670.00 | 685.00 | 670.00 | 670.00 | 670.00 | 17,300 |
| 2023-05-22 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 6,000 |
| 2023-05-19 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 3,300 |
| 2023-05-17 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 19,800 |
| 2023-05-16 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 52,400 |
| 2023-05-15 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 10,800 |
| 2023-05-12 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 54,400 |
| 2023-05-11 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | 24,800 |
| 2023-05-10 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 15,000 |
| 2023-05-09 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 10,200 |
| 2023-05-08 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 68,900 |
| 2023-05-05 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 1,300 |
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.