See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← RANC.JK stock page

Supra Boga Lestari Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,440.002,450.002,440.002,440.002,440.00224,100
2021-11-102,450.002,450.002,440.002,440.002,440.00881,400
2021-11-092,450.002,470.002,430.002,450.002,450.00650,700
2021-11-082,420.002,450.002,420.002,450.002,450.00382,700
2021-11-052,410.002,430.002,410.002,420.002,420.00594,300
2021-11-042,410.002,430.002,410.002,410.002,410.00179,800
2021-11-032,400.002,410.002,400.002,410.002,410.002,480,000
2021-11-022,420.002,420.002,390.002,400.002,400.00518,700
2021-11-012,390.002,420.002,390.002,400.002,400.002,381,700
2021-10-292,400.002,400.002,380.002,390.002,390.001,304,000
2021-10-282,400.002,400.002,380.002,390.002,390.00782,700
2021-10-272,400.002,420.002,390.002,400.002,400.00626,700
2021-10-262,410.002,420.002,400.002,400.002,400.00290,700
2021-10-252,420.002,430.002,410.002,410.002,410.00253,200
2021-10-222,430.002,450.002,410.002,420.002,420.00662,500
2021-10-212,380.002,430.002,380.002,430.002,430.002,651,100
2021-10-192,380.002,390.002,370.002,370.002,370.001,704,800
2021-10-182,390.002,410.002,370.002,380.002,380.003,636,500
2021-10-152,410.002,410.002,380.002,390.002,390.001,124,300
2021-10-142,390.002,410.002,380.002,400.002,400.001,690,000
← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-05-1130.0000 IDR
2020-08-0528.0000 IDR
2019-06-127.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.