Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,210.00 | 8,400 |
| 2022-08-09 | 1,245.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | 136,600 |
| 2022-08-08 | 1,240.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 5,100 |
| 2022-08-05 | 1,240.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 6,500 |
| 2022-08-04 | 1,240.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 9,500 |
| 2022-08-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,800 |
| 2022-08-02 | 1,235.00 | 1,265.00 | 1,205.00 | 1,245.00 | 1,245.00 | 19,600 |
| 2022-08-01 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 37,100 |
| 2022-07-29 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,265.00 | 5,700 |
| 2022-07-28 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | 6,000 |
| 2022-07-27 | 1,270.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,260.00 | 5,700 |
| 2022-07-26 | 1,270.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 18,500 |
| 2022-07-25 | 1,260.00 | 1,320.00 | 1,220.00 | 1,260.00 | 1,260.00 | 97,300 |
| 2022-07-22 | 1,255.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 6,000 |
| 2022-07-21 | 1,300.00 | 1,300.00 | 1,235.00 | 1,250.00 | 1,250.00 | 122,800 |
| 2022-07-20 | 1,305.00 | 1,490.00 | 1,305.00 | 1,315.00 | 1,315.00 | 56,900 |
| 2022-07-19 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | 6,000 |
| 2022-07-18 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 4,200 |
| 2022-07-15 | 1,305.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 6,900 |
| 2022-07-14 | 1,285.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,285.00 | 2,900 |
| 2022-07-13 | 1,355.00 | 1,355.00 | 1,265.00 | 1,285.00 | 1,285.00 | 30,400 |
| 2022-07-12 | 1,375.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 4,900 |
| 2022-07-11 | 1,310.00 | 1,375.00 | 1,310.00 | 1,375.00 | 1,375.00 | 24,700 |
| 2022-07-08 | 1,235.00 | 1,350.00 | 1,235.00 | 1,320.00 | 1,320.00 | 37,700 |
| 2022-07-07 | 1,210.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 23,500 |
| 2022-07-06 | 1,230.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | 204,800 |
| 2022-07-05 | 1,235.00 | 1,280.00 | 1,220.00 | 1,230.00 | 1,230.00 | 9,400 |
| 2022-07-04 | 1,290.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,250.00 | 80,000 |
| 2022-07-01 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 39,600 |
| 2022-06-30 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | 111,800 |
| 2022-06-29 | 1,345.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 15,900 |
| 2022-06-28 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,345.00 | 8,600 |
| 2022-06-27 | 1,365.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,800 |
| 2022-06-24 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,365.00 | 4,900 |
| 2022-06-23 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,300 |
| 2022-06-22 | 1,310.00 | 1,425.00 | 1,310.00 | 1,360.00 | 1,360.00 | 1,400 |
| 2022-06-21 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2,500 |
| 2022-06-20 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | 12,800 |
| 2022-06-17 | 1,375.00 | 1,375.00 | 1,310.00 | 1,320.00 | 1,320.00 | 67,300 |
| 2022-06-16 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,800 |
| 2022-06-15 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | 31,200 |
| 2022-06-14 | 1,305.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,365.00 | 19,900 |
| 2022-06-13 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 39,100 |
| 2022-06-10 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 34,500 |
| 2022-06-09 | 1,410.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,380.00 | 19,500 |
| 2022-06-08 | 1,455.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,410.00 | 44,700 |
| 2022-06-07 | 1,460.00 | 1,500.00 | 1,430.00 | 1,450.00 | 1,450.00 | 61,100 |
| 2022-06-06 | 1,470.00 | 1,470.00 | 1,410.00 | 1,460.00 | 1,460.00 | 28,600 |
| 2022-06-03 | 1,430.00 | 1,495.00 | 1,430.00 | 1,450.00 | 1,450.00 | 77,600 |
| 2022-06-02 | 1,430.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,430.00 | 57,900 |
| 2022-05-31 | 1,395.00 | 1,415.00 | 1,340.00 | 1,410.00 | 1,410.00 | 57,600 |
| 2022-05-30 | 1,340.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | 27,800 |
| 2022-05-27 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,400 |
| 2022-05-25 | 1,340.00 | 1,365.00 | 1,305.00 | 1,365.00 | 1,365.00 | 13,500 |
| 2022-05-24 | 1,390.00 | 1,390.00 | 1,295.00 | 1,340.00 | 1,340.00 | 58,200 |
| 2022-05-23 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 30,900 |
| 2022-05-20 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,395.00 | 5,200 |
| 2022-05-19 | 1,380.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 11,700 |
| 2022-05-18 | 1,360.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 33,500 |
| 2022-05-17 | 1,380.00 | 1,400.00 | 1,355.00 | 1,370.00 | 1,370.00 | 14,000 |
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.