Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 15,600 |
| 2023-05-03 | 735.00 | 745.00 | 735.00 | 735.00 | 735.00 | 8,400 |
| 2023-05-02 | 750.00 | 750.00 | 725.00 | 735.00 | 735.00 | 14,200 |
| 2023-04-28 | 700.00 | 805.00 | 690.00 | 730.00 | 730.00 | 130,300 |
| 2023-04-27 | 700.00 | 715.00 | 680.00 | 715.00 | 715.00 | 57,200 |
| 2023-04-26 | 715.00 | 725.00 | 710.00 | 710.00 | 710.00 | 46,400 |
| 2023-04-18 | 700.00 | 720.00 | 690.00 | 710.00 | 710.00 | 7,100 |
| 2023-04-17 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 11,000 |
| 2023-04-14 | 725.00 | 730.00 | 700.00 | 700.00 | 700.00 | 6,000 |
| 2023-04-13 | 690.00 | 735.00 | 675.00 | 730.00 | 730.00 | 3,500 |
| 2023-04-12 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 9,600 |
| 2023-04-11 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 3,300 |
| 2023-04-10 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 22,800 |
| 2023-04-06 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | 1,700 |
| 2023-04-05 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 2,800 |
| 2023-04-04 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 26,100 |
| 2023-04-03 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 26,000 |
| 2023-03-31 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 4,700 |
| 2023-03-30 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 2,500 |
| 2023-03-29 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 9,500 |
| 2023-03-28 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 3,600 |
| 2023-03-27 | 735.00 | 735.00 | 685.00 | 690.00 | 690.00 | 3,700 |
| 2023-03-24 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | 12,700 |
| 2023-03-21 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 4,800 |
| 2023-03-20 | 675.00 | 705.00 | 675.00 | 685.00 | 685.00 | 17,500 |
| 2023-03-17 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 15,600 |
| 2023-03-16 | 700.00 | 700.00 | 675.00 | 685.00 | 685.00 | 42,200 |
| 2023-03-15 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 15,100 |
| 2023-03-14 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 280,500 |
| 2023-03-13 | 745.00 | 745.00 | 720.00 | 735.00 | 735.00 | 141,300 |
| 2023-03-10 | 750.00 | 775.00 | 750.00 | 750.00 | 750.00 | 80,000 |
| 2023-03-09 | 760.00 | 785.00 | 750.00 | 750.00 | 750.00 | 126,100 |
| 2023-03-08 | 760.00 | 760.00 | 745.00 | 760.00 | 760.00 | 10,900 |
| 2023-03-07 | 770.00 | 775.00 | 755.00 | 760.00 | 760.00 | 26,900 |
| 2023-03-06 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | 44,000 |
| 2023-03-03 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 18,900 |
| 2023-03-02 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 20,500 |
| 2023-03-01 | 790.00 | 795.00 | 785.00 | 785.00 | 785.00 | 18,100 |
| 2023-02-28 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 9,500 |
| 2023-02-27 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 26,700 |
| 2023-02-24 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 55,800 |
| 2023-02-23 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 22,100 |
| 2023-02-22 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 3,400 |
| 2023-02-21 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 2,000 |
| 2023-02-20 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 5,100 |
| 2023-02-17 | 775.00 | 795.00 | 775.00 | 790.00 | 790.00 | 9,200 |
| 2023-02-16 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 13,000 |
| 2023-02-15 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 8,600 |
| 2023-02-14 | 805.00 | 810.00 | 775.00 | 800.00 | 800.00 | 74,100 |
| 2023-02-13 | 785.00 | 805.00 | 780.00 | 805.00 | 805.00 | 22,200 |
| 2023-02-10 | 795.00 | 795.00 | 770.00 | 795.00 | 795.00 | 111,300 |
| 2023-02-09 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 31,700 |
| 2023-02-08 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 27,900 |
| 2023-02-07 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 11,800 |
| 2023-02-06 | 800.00 | 835.00 | 790.00 | 800.00 | 800.00 | 54,600 |
| 2023-02-03 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | 44,000 |
| 2023-02-02 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | 63,100 |
| 2023-02-01 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | 20,100 |
| 2023-01-31 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 29,800 |
| 2023-01-30 | 800.00 | 800.00 | 770.00 | 790.00 | 790.00 | 372,700 |
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.