Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 21,900 |
| 2026-07-24 | 535.00 | 535.00 | 505.00 | 510.00 | 510.00 | 19,700 |
| 2026-07-23 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 64,900 |
| 2026-07-22 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 36,300 |
| 2026-07-21 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 87,300 |
| 2026-07-20 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 21,900 |
| 2026-07-17 | 515.00 | 535.00 | 505.00 | 510.00 | 510.00 | 156,600 |
| 2026-07-16 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 89,500 |
| 2026-07-15 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 43,000 |
| 2026-07-14 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 28,100 |
| 2026-07-13 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 49,600 |
| 2026-07-10 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | 282,000 |
| 2026-07-09 | 585.00 | 585.00 | 535.00 | 580.00 | 580.00 | 202,800 |
| 2026-07-08 | 520.00 | 565.00 | 515.00 | 565.00 | 565.00 | 94,000 |
| 2026-07-07 | 515.00 | 570.00 | 492.00 | 520.00 | 520.00 | 324,100 |
| 2026-07-06 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | 65,400 |
| 2026-07-03 | 545.00 | 570.00 | 510.00 | 520.00 | 520.00 | 266,500 |
| 2026-07-02 | 530.00 | 585.00 | 510.00 | 555.00 | 555.00 | 140,600 |
| 2026-07-01 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | 3,100 |
| 2026-06-30 | 490.00 | 530.00 | 490.00 | 525.00 | 525.00 | 3,300 |
| 2026-06-29 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 9,900 |
| 2026-06-26 | 492.00 | 535.00 | 492.00 | 530.00 | 530.00 | 22,800 |
| 2026-06-25 | 488.00 | 525.00 | 488.00 | 525.00 | 525.00 | 1,900 |
| 2026-06-24 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 8,500 |
| 2026-06-23 | 520.00 | 525.00 | 500.00 | 505.00 | 505.00 | 3,700 |
| 2026-06-22 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,100 |
| 2026-06-19 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 2,400 |
| 2026-06-18 | 530.00 | 535.00 | 488.00 | 530.00 | 530.00 | 10,500 |
| 2026-06-17 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | 5,200 |
| 2026-06-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-06-15 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | 20,600 |
| 2026-06-12 | 490.00 | 585.00 | 490.00 | 535.00 | 535.00 | 21,200 |
| 2026-06-11 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 2,200 |
| 2026-06-10 | 492.00 | 515.00 | 490.00 | 510.00 | 510.00 | 34,800 |
| 2026-06-09 | 488.00 | 505.00 | 488.00 | 492.00 | 492.00 | 14,500 |
| 2026-06-08 | 510.00 | 515.00 | 488.00 | 490.00 | 490.00 | 27,200 |
| 2026-06-05 | 525.00 | 535.00 | 490.00 | 505.00 | 505.00 | 59,700 |
| 2026-06-04 | 500.00 | 530.00 | 480.00 | 525.00 | 525.00 | 180,100 |
| 2026-06-03 | 525.00 | 525.00 | 496.00 | 500.00 | 500.00 | 15,700 |
| 2026-06-02 | 545.00 | 550.00 | 520.00 | 520.00 | 520.00 | 36,200 |
| 2026-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-29 | 540.00 | 585.00 | 515.00 | 525.00 | 525.00 | 32,400 |
| 2026-05-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-05-26 | 545.00 | 545.00 | 490.00 | 535.00 | 535.00 | 34,900 |
| 2026-05-25 | 515.00 | 545.00 | 515.00 | 525.00 | 525.00 | 93,700 |
| 2026-05-22 | 520.00 | 520.00 | 484.00 | 515.00 | 515.00 | 10,700 |
| 2026-05-21 | 550.00 | 550.00 | 476.00 | 510.00 | 510.00 | 135,000 |
| 2026-05-20 | 530.00 | 560.00 | 505.00 | 560.00 | 560.00 | 166,100 |
| 2026-05-19 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | 88,800 |
| 2026-05-18 | 550.00 | 630.00 | 525.00 | 570.00 | 570.00 | 314,200 |
| 2026-05-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-13 | 540.00 | 560.00 | 530.00 | 530.00 | 530.00 | 29,100 |
| 2026-05-12 | 550.00 | 585.00 | 540.00 | 545.00 | 545.00 | 30,600 |
| 2026-05-11 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 58,800 |
| 2026-05-08 | 560.00 | 580.00 | 525.00 | 540.00 | 540.00 | 113,300 |
| 2026-05-07 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 26,200 |
| 2026-05-06 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 16,200 |
| 2026-05-05 | 565.00 | 585.00 | 555.00 | 560.00 | 560.00 | 33,500 |
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.