Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 48,500 |
| 2023-01-26 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 84,700 |
| 2023-01-25 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 7,700 |
| 2023-01-24 | 795.00 | 815.00 | 775.00 | 795.00 | 795.00 | 8,500 |
| 2023-01-20 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 8,300 |
| 2023-01-19 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 22,800 |
| 2023-01-18 | 785.00 | 785.00 | 775.00 | 785.00 | 785.00 | 23,600 |
| 2023-01-17 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 8,000 |
| 2023-01-16 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | 67,200 |
| 2023-01-13 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 25,000 |
| 2023-01-12 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 56,400 |
| 2023-01-11 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 23,800 |
| 2023-01-10 | 775.00 | 810.00 | 775.00 | 795.00 | 795.00 | 10,300 |
| 2023-01-09 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | 21,300 |
| 2023-01-06 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 6,800 |
| 2023-01-05 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | 26,400 |
| 2023-01-04 | 795.00 | 805.00 | 790.00 | 790.00 | 790.00 | 31,700 |
| 2023-01-03 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 23,800 |
| 2023-01-02 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 3,900 |
| 2022-12-30 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 3,100 |
| 2022-12-29 | 780.00 | 835.00 | 780.00 | 805.00 | 805.00 | 13,200 |
| 2022-12-28 | 810.00 | 825.00 | 810.00 | 810.00 | 810.00 | 35,600 |
| 2022-12-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 12,500 |
| 2022-12-26 | 825.00 | 825.00 | 795.00 | 820.00 | 820.00 | 3,000 |
| 2022-12-23 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | 1,500 |
| 2022-12-22 | 840.00 | 840.00 | 795.00 | 800.00 | 800.00 | 13,300 |
| 2022-12-21 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 73,300 |
| 2022-12-20 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 2,500 |
| 2022-12-19 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 3,400 |
| 2022-12-16 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 6,800 |
| 2022-12-15 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 4,700 |
| 2022-12-14 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 4,500 |
| 2022-12-13 | 825.00 | 825.00 | 785.00 | 800.00 | 800.00 | 174,600 |
| 2022-12-12 | 795.00 | 895.00 | 785.00 | 815.00 | 815.00 | 45,800 |
| 2022-12-09 | 840.00 | 895.00 | 785.00 | 785.00 | 785.00 | 302,800 |
| 2022-12-08 | 845.00 | 860.00 | 785.00 | 840.00 | 840.00 | 119,100 |
| 2022-12-07 | 910.00 | 910.00 | 840.00 | 840.00 | 840.00 | 162,700 |
| 2022-12-06 | 955.00 | 955.00 | 900.00 | 900.00 | 900.00 | 334,600 |
| 2022-12-05 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | 13,300 |
| 2022-12-02 | 985.00 | 990.00 | 965.00 | 975.00 | 975.00 | 23,400 |
| 2022-12-01 | 965.00 | 985.00 | 965.00 | 970.00 | 970.00 | 16,900 |
| 2022-11-30 | 990.00 | 990.00 | 940.00 | 965.00 | 965.00 | 102,700 |
| 2022-11-29 | 995.00 | 995.00 | 975.00 | 985.00 | 985.00 | 73,700 |
| 2022-11-28 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 16,500 |
| 2022-11-25 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 6,300 |
| 2022-11-24 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 38,600 |
| 2022-11-23 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 990.00 | 139,800 |
| 2022-11-22 | 1,000.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 39,800 |
| 2022-11-21 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 24,900 |
| 2022-11-18 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 27,400 |
| 2022-11-17 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 14,900 |
| 2022-11-16 | 1,010.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | 36,800 |
| 2022-11-15 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 22,300 |
| 2022-11-14 | 1,065.00 | 1,065.00 | 990.00 | 1,025.00 | 1,025.00 | 185,300 |
| 2022-11-11 | 1,010.00 | 1,110.00 | 1,005.00 | 1,060.00 | 1,060.00 | 155,100 |
| 2022-11-10 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 47,400 |
| 2022-11-09 | 1,050.00 | 1,070.00 | 1,015.00 | 1,020.00 | 1,020.00 | 121,300 |
| 2022-11-08 | 1,115.00 | 1,115.00 | 1,040.00 | 1,050.00 | 1,050.00 | 365,200 |
| 2022-11-07 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 147,000 |
| 2022-11-04 | 1,010.00 | 1,140.00 | 1,010.00 | 1,130.00 | 1,130.00 | 519,000 |
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.