Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 22,100 |
| 2025-08-13 | 412.00 | 416.00 | 404.00 | 404.00 | 404.00 | 7,800 |
| 2025-08-12 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 12,900 |
| 2025-08-11 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 11,800 |
| 2025-08-08 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | 28,300 |
| 2025-08-07 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 4,900 |
| 2025-08-06 | 408.00 | 418.00 | 406.00 | 408.00 | 408.00 | 27,400 |
| 2025-08-05 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 500 |
| 2025-08-04 | 406.00 | 418.00 | 406.00 | 418.00 | 418.00 | 600 |
| 2025-08-01 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 2,700 |
| 2025-07-31 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 9,000 |
| 2025-07-30 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 7,200 |
| 2025-07-29 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | 14,800 |
| 2025-07-28 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | 6,300 |
| 2025-07-25 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 4,000 |
| 2025-07-24 | 420.00 | 424.00 | 408.00 | 414.00 | 414.00 | 67,000 |
| 2025-07-23 | 412.00 | 420.00 | 406.00 | 420.00 | 420.00 | 21,200 |
| 2025-07-22 | 414.00 | 414.00 | 406.00 | 408.00 | 408.00 | 38,200 |
| 2025-07-21 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | 23,300 |
| 2025-07-18 | 418.00 | 422.00 | 418.00 | 418.00 | 418.00 | 4,600 |
| 2025-07-17 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 21,900 |
| 2025-07-16 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 21,300 |
| 2025-07-15 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 12,000 |
| 2025-07-14 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | 12,900 |
| 2025-07-11 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 11,700 |
| 2025-07-10 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | 3,300 |
| 2025-07-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 47,000 |
| 2025-07-08 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 700 |
| 2025-07-07 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | 2,000 |
| 2025-07-04 | 418.00 | 420.00 | 402.00 | 420.00 | 420.00 | 4,600 |
| 2025-07-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 7,300 |
| 2025-07-02 | 414.00 | 418.00 | 412.00 | 418.00 | 418.00 | 3,100 |
| 2025-07-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 600 |
| 2025-06-30 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 3,300 |
| 2025-06-26 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 6,100 |
| 2025-06-25 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 14,000 |
| 2025-06-24 | 412.00 | 422.00 | 404.00 | 412.00 | 412.00 | 12,100 |
| 2025-06-23 | 408.00 | 416.00 | 400.00 | 412.00 | 412.00 | 4,300 |
| 2025-06-20 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 300 |
| 2025-06-19 | 420.00 | 422.00 | 402.00 | 406.00 | 406.00 | 6,000 |
| 2025-06-18 | 422.00 | 426.00 | 412.00 | 420.00 | 420.00 | 31,200 |
| 2025-06-17 | 424.00 | 424.00 | 416.00 | 422.00 | 422.00 | 6,800 |
| 2025-06-16 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 5,100 |
| 2025-06-13 | 426.00 | 426.00 | 410.00 | 416.00 | 416.00 | 6,200 |
| 2025-06-12 | 414.00 | 426.00 | 414.00 | 426.00 | 426.00 | 1,200 |
| 2025-06-11 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 100 |
| 2025-06-10 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 1,700 |
| 2025-06-05 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | 15,200 |
| 2025-06-04 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | 27,000 |
| 2025-06-03 | 412.00 | 424.00 | 410.00 | 424.00 | 424.00 | 9,700 |
| 2025-06-02 | 424.00 | 424.00 | 400.00 | 410.00 | 410.00 | 7,800 |
| 2025-05-28 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 2,200 |
| 2025-05-27 | 426.00 | 426.00 | 408.00 | 418.00 | 418.00 | 15,400 |
| 2025-05-26 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 22,100 |
| 2025-05-23 | 424.00 | 426.00 | 420.00 | 426.00 | 426.00 | 13,500 |
| 2025-05-22 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 4,400 |
| 2025-05-21 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 71,300 |
| 2025-05-20 | 428.00 | 428.00 | 418.00 | 426.00 | 426.00 | 7,600 |
| 2025-05-19 | 418.00 | 430.00 | 418.00 | 428.00 | 428.00 | 10,600 |
| 2025-05-16 | 428.00 | 430.00 | 410.00 | 416.00 | 416.00 | 85,900 |
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.