Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 890.00 | 925.00 | 850.00 | 860.00 | 860.00 | 365,300 |
| 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 |
| 2025-10-17 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,099,100 |
| 2025-10-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 156,900 |
| 2025-10-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 137,900 |
| 2025-10-14 | 1,220.00 | 1,220.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,468,300 |
| 2025-10-13 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 491,100 |
| 2025-10-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-10-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-09-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,488,900 |
| 2025-09-29 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2025-09-26 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 2,127,100 |
| 2025-09-25 | 570.00 | 650.00 | 570.00 | 650.00 | 650.00 | 862,300 |
| 2025-09-24 | 418.00 | 520.00 | 416.00 | 520.00 | 520.00 | 3,022,100 |
| 2025-09-23 | 418.00 | 424.00 | 400.00 | 418.00 | 418.00 | 124,100 |
| 2025-09-22 | 424.00 | 426.00 | 418.00 | 424.00 | 424.00 | 39,900 |
| 2025-09-19 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | 15,700 |
| 2025-09-18 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | 33,100 |
| 2025-09-17 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 2,900 |
| 2025-09-16 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 14,600 |
| 2025-09-15 | 422.00 | 426.00 | 416.00 | 420.00 | 420.00 | 15,300 |
| 2025-09-12 | 418.00 | 426.00 | 410.00 | 422.00 | 422.00 | 460,100 |
| 2025-09-11 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1,000 |
| 2025-09-10 | 410.00 | 420.00 | 410.00 | 416.00 | 416.00 | 4,000 |
| 2025-09-09 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 12,700 |
| 2025-09-08 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 5,500 |
| 2025-09-05 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2025-09-04 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 2,200 |
| 2025-09-03 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | 17,400 |
| 2025-09-02 | 416.00 | 416.00 | 410.00 | 416.00 | 416.00 | 8,200 |
| 2025-09-01 | 408.00 | 420.00 | 400.00 | 416.00 | 416.00 | 16,000 |
| 2025-08-29 | 416.00 | 420.00 | 414.00 | 414.00 | 414.00 | 21,300 |
| 2025-08-28 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | 5,200 |
| 2025-08-27 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | 32,000 |
| 2025-08-26 | 418.00 | 460.00 | 410.00 | 424.00 | 424.00 | 475,000 |
| 2025-08-25 | 414.00 | 426.00 | 406.00 | 418.00 | 418.00 | 107,700 |
| 2025-08-22 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | 32,100 |
| 2025-08-21 | 418.00 | 422.00 | 408.00 | 410.00 | 410.00 | 8,200 |
| 2025-08-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 6,700 |
| 2025-08-19 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 29,500 |
| 2025-08-18 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-08-15 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 28,900 |
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.