Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 875.00 | 940.00 | 875.00 | 890.00 | 890.00 | 511,200 |
| 2025-11-04 | 970.00 | 990.00 | 860.00 | 950.00 | 950.00 | 1,808,900 |
| 2025-11-03 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 1,863,400 |
| 2025-10-31 | 785.00 | 800.00 | 735.00 | 800.00 | 800.00 | 151,800 |
| 2025-10-30 | 815.00 | 825.00 | 785.00 | 785.00 | 785.00 | 160,900 |
| 2025-10-29 | 845.00 | 855.00 | 785.00 | 810.00 | 810.00 | 242,800 |
| 2025-10-28 | 840.00 | 850.00 | 795.00 | 825.00 | 825.00 | 244,000 |
| 2025-10-27 | 1,015.00 | 1,015.00 | 830.00 | 835.00 | 835.00 | 1,432,700 |
| 2025-10-24 | 1,075.00 | 1,080.00 | 970.00 | 975.00 | 975.00 | 926,900 |
| 2025-10-23 | 1,100.00 | 1,145.00 | 950.00 | 975.00 | 975.00 | 1,500,100 |
| 2025-10-22 | 1,100.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 2,572,000 |
| 2025-10-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 408,100 |
| 2025-10-20 | 730.00 | 800.00 | 730.00 | 800.00 | 800.00 | 641,600 |
← NewerPage 5 of 5 · 253 trading days
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.