Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,330.00 | 1,375.00 | 1,300.00 | 1,370.00 | 1,370.00 | 43,200 |
| 2022-05-12 | 1,425.00 | 1,425.00 | 1,305.00 | 1,330.00 | 1,330.00 | 90,800 |
| 2022-05-11 | 1,400.00 | 1,510.00 | 1,400.00 | 1,400.00 | 1,400.00 | 95,900 |
| 2022-05-10 | 1,430.00 | 1,460.00 | 1,380.00 | 1,400.00 | 1,400.00 | 32,700 |
| 2022-05-09 | 1,525.00 | 1,525.00 | 1,420.00 | 1,430.00 | 1,430.00 | 57,700 |
| 2022-04-28 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,525.00 | 4,300 |
| 2022-04-27 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 10,200 |
| 2022-04-26 | 1,550.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | 41,300 |
| 2022-04-25 | 1,555.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,550.00 | 7,400 |
| 2022-04-22 | 1,575.00 | 1,590.00 | 1,500.00 | 1,560.00 | 1,560.00 | 69,700 |
| 2022-04-21 | 1,590.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | 32,500 |
| 2022-04-20 | 1,650.00 | 1,650.00 | 1,550.00 | 1,585.00 | 1,585.00 | 37,400 |
| 2022-04-19 | 1,655.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,645.00 | 55,700 |
| 2022-04-18 | 1,595.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,650.00 | 140,300 |
| 2022-04-14 | 1,570.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 16,100 |
| 2022-04-13 | 1,545.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,570.00 | 46,400 |
| 2022-04-12 | 1,595.00 | 1,595.00 | 1,510.00 | 1,570.00 | 1,570.00 | 32,900 |
| 2022-04-11 | 1,580.00 | 1,630.00 | 1,580.00 | 1,585.00 | 1,585.00 | 47,900 |
| 2022-04-08 | 1,610.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | 45,400 |
| 2022-04-07 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,610.00 | 25,100 |
| 2022-04-06 | 1,600.00 | 1,645.00 | 1,600.00 | 1,610.00 | 1,610.00 | 92,900 |
| 2022-04-05 | 1,510.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 166,300 |
| 2022-04-04 | 1,550.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | 58,200 |
| 2022-04-01 | 1,560.00 | 1,560.00 | 1,505.00 | 1,550.00 | 1,550.00 | 101,100 |
| 2022-03-31 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 76,700 |
| 2022-03-30 | 1,640.00 | 1,670.00 | 1,590.00 | 1,600.00 | 1,600.00 | 63,800 |
| 2022-03-29 | 1,660.00 | 1,680.00 | 1,625.00 | 1,625.00 | 1,625.00 | 86,000 |
| 2022-03-28 | 1,445.00 | 1,780.00 | 1,440.00 | 1,660.00 | 1,660.00 | 647,600 |
| 2022-03-25 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,445.00 | 31,200 |
| 2022-03-24 | 1,425.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,440.00 | 25,500 |
| 2022-03-23 | 1,430.00 | 1,450.00 | 1,420.00 | 1,425.00 | 1,425.00 | 79,500 |
| 2022-03-22 | 1,410.00 | 1,425.00 | 1,315.00 | 1,420.00 | 1,420.00 | 284,100 |
| 2022-03-21 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | 23,400 |
| 2022-03-18 | 1,400.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,390.00 | 61,200 |
| 2022-03-17 | 1,390.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 38,400 |
| 2022-03-16 | 1,335.00 | 1,390.00 | 1,330.00 | 1,365.00 | 1,365.00 | 55,600 |
| 2022-03-15 | 1,325.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | 21,500 |
| 2022-03-14 | 1,385.00 | 1,445.00 | 1,325.00 | 1,325.00 | 1,325.00 | 39,600 |
| 2022-03-11 | 1,400.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | 70,300 |
| 2022-03-10 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 67,000 |
| 2022-03-09 | 1,285.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,300.00 | 35,900 |
| 2022-03-08 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 122,100 |
| 2022-03-07 | 1,290.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,300.00 | 96,900 |
| 2022-03-04 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 117,400 |
| 2022-03-02 | 1,440.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | 138,100 |
| 2022-03-01 | 1,445.00 | 1,500.00 | 1,415.00 | 1,440.00 | 1,440.00 | 30,600 |
| 2022-02-25 | 1,450.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,460.00 | 86,300 |
| 2022-02-24 | 1,490.00 | 1,520.00 | 1,415.00 | 1,480.00 | 1,480.00 | 69,900 |
| 2022-02-23 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,520.00 | 62,100 |
| 2022-02-22 | 1,525.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | 42,800 |
| 2022-02-21 | 1,530.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 129,100 |
| 2022-02-18 | 1,570.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,530.00 | 218,300 |
| 2022-02-17 | 1,575.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,565.00 | 120,100 |
| 2022-02-16 | 1,530.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,560.00 | 48,800 |
| 2022-02-15 | 1,535.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 16,400 |
| 2022-02-14 | 1,570.00 | 1,570.00 | 1,485.00 | 1,535.00 | 1,535.00 | 95,700 |
| 2022-02-11 | 1,570.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,570.00 | 16,800 |
| 2022-02-10 | 1,585.00 | 1,585.00 | 1,530.00 | 1,570.00 | 1,570.00 | 42,100 |
| 2022-02-09 | 1,585.00 | 1,600.00 | 1,500.00 | 1,585.00 | 1,585.00 | 73,900 |
| 2022-02-08 | 1,550.00 | 1,585.00 | 1,505.00 | 1,585.00 | 1,585.00 | 25,900 |
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.