Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,600.00 | 1,615.00 | 1,530.00 | 1,550.00 | 1,550.00 | 64,800 |
| 2022-02-04 | 1,585.00 | 1,605.00 | 1,555.00 | 1,600.00 | 1,600.00 | 51,300 |
| 2022-02-03 | 1,610.00 | 1,660.00 | 1,585.00 | 1,610.00 | 1,610.00 | 41,900 |
| 2022-02-02 | 1,550.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,610.00 | 48,700 |
| 2022-01-31 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 105,300 |
| 2022-01-28 | 1,510.00 | 1,510.00 | 1,430.00 | 1,500.00 | 1,500.00 | 66,400 |
| 2022-01-27 | 1,555.00 | 1,555.00 | 1,490.00 | 1,500.00 | 1,500.00 | 37,300 |
| 2022-01-26 | 1,625.00 | 1,625.00 | 1,500.00 | 1,555.00 | 1,555.00 | 172,700 |
| 2022-01-25 | 1,665.00 | 1,770.00 | 1,610.00 | 1,610.00 | 1,610.00 | 209,900 |
| 2022-01-24 | 1,400.00 | 1,660.00 | 1,370.00 | 1,650.00 | 1,650.00 | 332,300 |
| 2022-01-21 | 1,435.00 | 1,435.00 | 1,360.00 | 1,370.00 | 1,370.00 | 107,200 |
| 2022-01-20 | 1,505.00 | 1,505.00 | 1,445.00 | 1,445.00 | 1,445.00 | 93,700 |
| 2022-01-19 | 1,605.00 | 1,610.00 | 1,495.00 | 1,505.00 | 1,505.00 | 245,300 |
| 2022-01-18 | 1,710.00 | 1,710.00 | 1,600.00 | 1,605.00 | 1,605.00 | 210,600 |
| 2022-01-17 | 1,710.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 36,200 |
| 2022-01-14 | 1,760.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,720.00 | 81,000 |
| 2022-01-13 | 1,815.00 | 1,815.00 | 1,705.00 | 1,720.00 | 1,720.00 | 227,500 |
| 2022-01-12 | 1,835.00 | 1,835.00 | 1,760.00 | 1,765.00 | 1,765.00 | 284,100 |
| 2022-01-11 | 1,820.00 | 1,865.00 | 1,805.00 | 1,835.00 | 1,835.00 | 27,300 |
| 2022-01-10 | 1,820.00 | 1,825.00 | 1,800.00 | 1,810.00 | 1,810.00 | 113,900 |
| 2022-01-07 | 1,850.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 108,300 |
| 2022-01-06 | 1,890.00 | 1,890.00 | 1,825.00 | 1,855.00 | 1,855.00 | 210,400 |
| 2022-01-05 | 1,860.00 | 1,940.00 | 1,820.00 | 1,880.00 | 1,880.00 | 442,100 |
| 2022-01-04 | 1,820.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,845.00 | 281,200 |
| 2022-01-03 | 1,820.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 349,800 |
| 2021-12-30 | 1,755.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | 320,500 |
| 2021-12-29 | 1,715.00 | 1,810.00 | 1,705.00 | 1,750.00 | 1,750.00 | 320,900 |
| 2021-12-28 | 1,730.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,710.00 | 91,400 |
| 2021-12-27 | 1,670.00 | 1,740.00 | 1,620.00 | 1,710.00 | 1,710.00 | 298,200 |
| 2021-12-24 | 1,795.00 | 1,795.00 | 1,670.00 | 1,670.00 | 1,670.00 | 861,900 |
| 2021-12-23 | 1,980.00 | 1,995.00 | 1,795.00 | 1,795.00 | 1,795.00 | 695,500 |
| 2021-12-22 | 1,800.00 | 2,240.00 | 1,800.00 | 1,925.00 | 1,925.00 | 1,763,500 |
| 2021-12-21 | 1,755.00 | 1,830.00 | 1,675.00 | 1,795.00 | 1,795.00 | 1,077,400 |
| 2021-12-20 | 1,890.00 | 1,935.00 | 1,800.00 | 1,800.00 | 1,800.00 | 657,000 |
| 2021-12-17 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 76,500 |
| 2021-12-16 | 2,230.00 | 2,230.00 | 2,080.00 | 2,080.00 | 2,080.00 | 396,100 |
| 2021-12-15 | 2,360.00 | 2,390.00 | 2,230.00 | 2,230.00 | 2,230.00 | 628,300 |
| 2021-12-14 | 2,530.00 | 2,530.00 | 2,360.00 | 2,390.00 | 2,390.00 | 834,600 |
| 2021-12-13 | 2,530.00 | 2,540.00 | 2,520.00 | 2,530.00 | 2,530.00 | 664,200 |
| 2021-12-10 | 2,520.00 | 2,530.00 | 2,520.00 | 2,520.00 | 2,520.00 | 181,900 |
| 2021-12-09 | 2,520.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | 467,200 |
| 2021-12-08 | 2,530.00 | 2,530.00 | 2,510.00 | 2,520.00 | 2,520.00 | 531,400 |
| 2021-12-07 | 2,520.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | 802,600 |
| 2021-12-06 | 2,510.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | 1,013,900 |
| 2021-12-03 | 2,520.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | 233,500 |
| 2021-12-02 | 2,510.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | 492,300 |
| 2021-12-01 | 2,510.00 | 2,520.00 | 2,500.00 | 2,510.00 | 2,510.00 | 333,600 |
| 2021-11-30 | 2,520.00 | 2,520.00 | 2,500.00 | 2,510.00 | 2,510.00 | 164,400 |
| 2021-11-29 | 2,500.00 | 2,510.00 | 2,500.00 | 2,500.00 | 2,500.00 | 3,119,700 |
| 2021-11-26 | 2,500.00 | 2,510.00 | 2,490.00 | 2,500.00 | 2,500.00 | 7,756,000 |
| 2021-11-25 | 2,510.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4,063,500 |
| 2021-11-24 | 2,510.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 485,000 |
| 2021-11-23 | 2,510.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 5,462,300 |
| 2021-11-22 | 2,510.00 | 2,520.00 | 2,500.00 | 2,510.00 | 2,510.00 | 1,069,100 |
| 2021-11-19 | 2,520.00 | 2,530.00 | 2,500.00 | 2,510.00 | 2,510.00 | 1,301,400 |
| 2021-11-18 | 2,510.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,412,700 |
| 2021-11-17 | 2,510.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 3,024,000 |
| 2021-11-16 | 2,520.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 1,321,000 |
| 2021-11-15 | 2,490.00 | 2,520.00 | 2,480.00 | 2,510.00 | 2,510.00 | 4,230,600 |
| 2021-11-12 | 2,440.00 | 2,450.00 | 2,440.00 | 2,440.00 | 2,440.00 | 346,400 |
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.