Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 805.00 | 820.00 | 740.00 | 800.00 | 800.00 | 159,600 |
| 2026-01-27 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | 35,200 |
| 2026-01-26 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 19,500 |
| 2026-01-23 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | 53,500 |
| 2026-01-22 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 80,300 |
| 2026-01-21 | 875.00 | 875.00 | 820.00 | 830.00 | 830.00 | 154,100 |
| 2026-01-20 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 20,100 |
| 2026-01-19 | 875.00 | 895.00 | 865.00 | 880.00 | 880.00 | 27,800 |
| 2026-01-16 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-01-15 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 13,600 |
| 2026-01-14 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 72,500 |
| 2026-01-13 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 152,800 |
| 2026-01-12 | 870.00 | 885.00 | 855.00 | 855.00 | 855.00 | 261,900 |
| 2026-01-09 | 865.00 | 880.00 | 865.00 | 875.00 | 875.00 | 30,400 |
| 2026-01-08 | 870.00 | 895.00 | 865.00 | 865.00 | 865.00 | 34,800 |
| 2026-01-07 | 885.00 | 895.00 | 860.00 | 875.00 | 875.00 | 75,700 |
| 2026-01-06 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | 99,200 |
| 2026-01-05 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | 90,400 |
| 2026-01-02 | 900.00 | 925.00 | 865.00 | 890.00 | 890.00 | 460,100 |
| 2026-01-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-31 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-30 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 45,400 |
| 2025-12-29 | 925.00 | 945.00 | 900.00 | 910.00 | 910.00 | 127,900 |
| 2025-12-26 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-12-25 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-12-24 | 930.00 | 935.00 | 885.00 | 925.00 | 925.00 | 309,800 |
| 2025-12-23 | 930.00 | 950.00 | 920.00 | 930.00 | 930.00 | 78,400 |
| 2025-12-22 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | 172,800 |
| 2025-12-19 | 960.00 | 960.00 | 920.00 | 950.00 | 950.00 | 50,500 |
| 2025-12-18 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | 61,300 |
| 2025-12-17 | 945.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | 268,100 |
| 2025-12-16 | 945.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | 436,800 |
| 2025-12-15 | 960.00 | 960.00 | 915.00 | 945.00 | 945.00 | 239,700 |
| 2025-12-12 | 950.00 | 950.00 | 915.00 | 940.00 | 940.00 | 80,800 |
| 2025-12-11 | 970.00 | 970.00 | 905.00 | 950.00 | 950.00 | 241,300 |
| 2025-12-10 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | 335,700 |
| 2025-12-09 | 950.00 | 965.00 | 900.00 | 960.00 | 960.00 | 404,200 |
| 2025-12-08 | 880.00 | 1,035.00 | 880.00 | 940.00 | 940.00 | 1,115,200 |
| 2025-12-05 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | 61,300 |
| 2025-12-04 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | 93,000 |
| 2025-12-03 | 885.00 | 950.00 | 885.00 | 900.00 | 900.00 | 395,600 |
| 2025-12-02 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | 125,000 |
| 2025-12-01 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 126,000 |
| 2025-11-28 | 905.00 | 925.00 | 895.00 | 905.00 | 905.00 | 89,700 |
| 2025-11-27 | 925.00 | 970.00 | 895.00 | 905.00 | 905.00 | 290,400 |
| 2025-11-26 | 965.00 | 970.00 | 900.00 | 920.00 | 920.00 | 718,600 |
| 2025-11-25 | 970.00 | 970.00 | 945.00 | 965.00 | 965.00 | 139,600 |
| 2025-11-24 | 990.00 | 1,040.00 | 940.00 | 970.00 | 970.00 | 1,306,500 |
| 2025-11-21 | 1,060.00 | 1,065.00 | 965.00 | 995.00 | 995.00 | 359,500 |
| 2025-11-20 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 180,100 |
| 2025-11-19 | 1,005.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 1,187,000 |
| 2025-11-18 | 1,085.00 | 1,175.00 | 1,000.00 | 1,030.00 | 1,030.00 | 314,100 |
| 2025-11-17 | 1,110.00 | 1,125.00 | 1,020.00 | 1,045.00 | 1,045.00 | 451,800 |
| 2025-11-14 | 1,155.00 | 1,185.00 | 1,005.00 | 1,125.00 | 1,125.00 | 1,001,100 |
| 2025-11-13 | 1,240.00 | 1,240.00 | 1,005.00 | 1,100.00 | 1,100.00 | 2,571,900 |
| 2025-11-12 | 920.00 | 1,140.00 | 915.00 | 1,000.00 | 1,000.00 | 4,732,600 |
| 2025-11-11 | 835.00 | 960.00 | 835.00 | 915.00 | 915.00 | 1,210,600 |
| 2025-11-10 | 870.00 | 950.00 | 830.00 | 845.00 | 845.00 | 816,800 |
| 2025-11-07 | 870.00 | 945.00 | 840.00 | 870.00 | 870.00 | 385,100 |
| 2025-11-06 | 890.00 | 925.00 | 850.00 | 860.00 | 860.00 | 365,300 |
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.