Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,000.00 | 1,055.00 | 995.00 | 1,010.00 | 1,010.00 | 106,300 |
| 2022-11-02 | 1,000.00 | 1,045.00 | 985.00 | 1,000.00 | 1,000.00 | 190,700 |
| 2022-11-01 | 1,000.00 | 1,060.00 | 985.00 | 985.00 | 985.00 | 204,800 |
| 2022-10-31 | 1,015.00 | 1,070.00 | 1,000.00 | 1,005.00 | 1,005.00 | 108,300 |
| 2022-10-28 | 1,060.00 | 1,070.00 | 1,000.00 | 1,005.00 | 1,005.00 | 191,300 |
| 2022-10-27 | 1,090.00 | 1,090.00 | 1,045.00 | 1,060.00 | 1,060.00 | 239,900 |
| 2022-10-26 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 233,500 |
| 2022-10-25 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 192,900 |
| 2022-10-24 | 1,060.00 | 1,125.00 | 1,060.00 | 1,065.00 | 1,065.00 | 701,200 |
| 2022-10-21 | 1,045.00 | 1,070.00 | 985.00 | 1,040.00 | 1,040.00 | 429,400 |
| 2022-10-20 | 1,115.00 | 1,115.00 | 1,045.00 | 1,045.00 | 1,045.00 | 646,000 |
| 2022-10-19 | 970.00 | 1,145.00 | 965.00 | 1,120.00 | 1,120.00 | 2,644,100 |
| 2022-10-18 | 1,030.00 | 1,145.00 | 960.00 | 965.00 | 965.00 | 1,098,400 |
| 2022-10-17 | 970.00 | 1,175.00 | 970.00 | 1,030.00 | 1,030.00 | 2,823,900 |
| 2022-10-14 | 940.00 | 985.00 | 915.00 | 940.00 | 940.00 | 41,600 |
| 2022-10-13 | 990.00 | 990.00 | 940.00 | 940.00 | 940.00 | 53,500 |
| 2022-10-12 | 990.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 53,400 |
| 2022-10-11 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | 71,000 |
| 2022-10-10 | 1,055.00 | 1,065.00 | 1,005.00 | 1,005.00 | 1,005.00 | 53,100 |
| 2022-10-07 | 1,075.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | 36,200 |
| 2022-10-06 | 1,155.00 | 1,155.00 | 1,075.00 | 1,075.00 | 1,075.00 | 347,200 |
| 2022-10-05 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | 21,500 |
| 2022-10-04 | 1,175.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,160.00 | 213,300 |
| 2022-10-03 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 64,700 |
| 2022-09-30 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 24,700 |
| 2022-09-29 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,200 |
| 2022-09-28 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 7,500 |
| 2022-09-27 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 33,200 |
| 2022-09-26 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | 43,700 |
| 2022-09-23 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | 2,500 |
| 2022-09-22 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 32,500 |
| 2022-09-21 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 6,800 |
| 2022-09-20 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 37,500 |
| 2022-09-19 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 13,200 |
| 2022-09-16 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 26,100 |
| 2022-09-15 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | 120,700 |
| 2022-09-14 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | 15,600 |
| 2022-09-13 | 1,225.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 11,900 |
| 2022-09-12 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 14,600 |
| 2022-09-09 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,600 |
| 2022-09-08 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,500 |
| 2022-09-07 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 23,700 |
| 2022-09-06 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 14,400 |
| 2022-09-05 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 17,900 |
| 2022-09-02 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 11,700 |
| 2022-09-01 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 4,800 |
| 2022-08-31 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 9,600 |
| 2022-08-30 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 36,300 |
| 2022-08-29 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 19,300 |
| 2022-08-26 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 71,800 |
| 2022-08-25 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 13,700 |
| 2022-08-24 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 3,300 |
| 2022-08-23 | 1,280.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,265.00 | 2,100 |
| 2022-08-22 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,245.00 | 8,300 |
| 2022-08-19 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | 71,500 |
| 2022-08-18 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,260.00 | 9,000 |
| 2022-08-16 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,265.00 | 2,600 |
| 2022-08-15 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 35,900 |
| 2022-08-12 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 27,600 |
| 2022-08-11 | 1,210.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 13,000 |
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.