Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | 16,600 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-04-30 | 585.00 | 590.00 | 545.00 | 570.00 | 570.00 | 61,500 |
| 2026-04-29 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 130,200 |
| 2026-04-28 | 570.00 | 600.00 | 555.00 | 560.00 | 560.00 | 28,600 |
| 2026-04-27 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 25,000 |
| 2026-04-24 | 560.00 | 600.00 | 550.00 | 570.00 | 570.00 | 176,700 |
| 2026-04-23 | 595.00 | 600.00 | 560.00 | 560.00 | 560.00 | 48,300 |
| 2026-04-22 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 21,400 |
| 2026-04-21 | 595.00 | 610.00 | 555.00 | 595.00 | 595.00 | 320,300 |
| 2026-04-20 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 105,800 |
| 2026-04-17 | 600.00 | 615.00 | 560.00 | 585.00 | 585.00 | 170,000 |
| 2026-04-16 | 575.00 | 610.00 | 575.00 | 595.00 | 595.00 | 249,700 |
| 2026-04-15 | 575.00 | 605.00 | 540.00 | 555.00 | 555.00 | 255,500 |
| 2026-04-14 | 555.00 | 600.00 | 540.00 | 570.00 | 570.00 | 198,100 |
| 2026-04-13 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 43,100 |
| 2026-04-10 | 560.00 | 630.00 | 515.00 | 545.00 | 545.00 | 961,200 |
| 2026-04-09 | 550.00 | 560.00 | 535.00 | 535.00 | 535.00 | 179,100 |
| 2026-04-08 | 530.00 | 570.00 | 525.00 | 550.00 | 550.00 | 47,400 |
| 2026-04-07 | 540.00 | 560.00 | 490.00 | 550.00 | 550.00 | 217,800 |
| 2026-04-06 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | 56,700 |
| 2026-04-02 | 580.00 | 585.00 | 540.00 | 555.00 | 555.00 | 39,700 |
| 2026-04-01 | 575.00 | 650.00 | 565.00 | 570.00 | 570.00 | 330,900 |
| 2026-03-31 | 635.00 | 650.00 | 540.00 | 540.00 | 540.00 | 461,000 |
| 2026-03-30 | 620.00 | 645.00 | 580.00 | 630.00 | 630.00 | 59,700 |
| 2026-03-27 | 615.00 | 650.00 | 580.00 | 620.00 | 620.00 | 18,700 |
| 2026-03-26 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | 23,300 |
| 2026-03-25 | 605.00 | 625.00 | 580.00 | 625.00 | 625.00 | 151,800 |
| 2026-03-17 | 530.00 | 675.00 | 525.00 | 605.00 | 605.00 | 677,000 |
| 2026-03-16 | 570.00 | 610.00 | 540.00 | 540.00 | 540.00 | 232,000 |
| 2026-03-13 | 580.00 | 630.00 | 525.00 | 630.00 | 630.00 | 232,600 |
| 2026-03-12 | 610.00 | 675.00 | 550.00 | 580.00 | 580.00 | 203,200 |
| 2026-03-11 | 615.00 | 690.00 | 585.00 | 610.00 | 610.00 | 144,500 |
| 2026-03-10 | 660.00 | 690.00 | 570.00 | 630.00 | 630.00 | 1,228,200 |
| 2026-03-09 | 535.00 | 660.00 | 500.00 | 660.00 | 660.00 | 1,900,100 |
| 2026-03-06 | 540.00 | 560.00 | 520.00 | 530.00 | 530.00 | 217,100 |
| 2026-03-05 | 525.00 | 580.00 | 520.00 | 540.00 | 540.00 | 133,400 |
| 2026-03-04 | 565.00 | 570.00 | 510.00 | 520.00 | 520.00 | 987,900 |
| 2026-03-03 | 700.00 | 700.00 | 600.00 | 600.00 | 600.00 | 1,076,100 |
| 2026-03-02 | 675.00 | 720.00 | 625.00 | 705.00 | 705.00 | 232,700 |
| 2026-02-27 | 705.00 | 705.00 | 670.00 | 690.00 | 690.00 | 33,700 |
| 2026-02-26 | 710.00 | 710.00 | 675.00 | 680.00 | 680.00 | 38,200 |
| 2026-02-25 | 695.00 | 740.00 | 670.00 | 715.00 | 715.00 | 45,200 |
| 2026-02-24 | 710.00 | 715.00 | 670.00 | 690.00 | 690.00 | 154,900 |
| 2026-02-23 | 695.00 | 750.00 | 695.00 | 710.00 | 710.00 | 45,300 |
| 2026-02-20 | 730.00 | 730.00 | 675.00 | 705.00 | 705.00 | 74,700 |
| 2026-02-19 | 725.00 | 730.00 | 660.00 | 715.00 | 715.00 | 104,400 |
| 2026-02-18 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 22,500 |
| 2026-02-13 | 735.00 | 750.00 | 735.00 | 740.00 | 740.00 | 5,200 |
| 2026-02-12 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 10,100 |
| 2026-02-11 | 745.00 | 875.00 | 725.00 | 745.00 | 745.00 | 709,900 |
| 2026-02-10 | 730.00 | 765.00 | 730.00 | 735.00 | 735.00 | 16,800 |
| 2026-02-09 | 740.00 | 740.00 | 700.00 | 730.00 | 730.00 | 50,200 |
| 2026-02-06 | 795.00 | 795.00 | 720.00 | 735.00 | 735.00 | 50,600 |
| 2026-02-05 | 770.00 | 835.00 | 765.00 | 785.00 | 785.00 | 26,000 |
| 2026-02-04 | 820.00 | 820.00 | 740.00 | 770.00 | 770.00 | 162,700 |
| 2026-02-03 | 710.00 | 820.00 | 680.00 | 820.00 | 820.00 | 397,200 |
| 2026-02-02 | 800.00 | 800.00 | 680.00 | 720.00 | 720.00 | 596,300 |
| 2026-01-30 | 800.00 | 860.00 | 770.00 | 800.00 | 800.00 | 399,700 |
| 2026-01-29 | 800.00 | 825.00 | 680.00 | 770.00 | 770.00 | 157,000 |
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.