Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1,400 |
| 2025-05-14 | 414.00 | 436.00 | 414.00 | 436.00 | 436.00 | 20,100 |
| 2025-05-09 | 410.00 | 428.00 | 410.00 | 414.00 | 414.00 | 28,600 |
| 2025-05-08 | 434.00 | 436.00 | 428.00 | 428.00 | 428.00 | 3,200 |
| 2025-05-07 | 438.00 | 444.00 | 416.00 | 438.00 | 438.00 | 35,900 |
| 2025-05-06 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 38,900 |
| 2025-05-05 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 13,900 |
| 2025-05-02 | 434.00 | 438.00 | 428.00 | 438.00 | 438.00 | 43,900 |
| 2025-04-30 | 452.00 | 454.00 | 436.00 | 438.00 | 438.00 | 14,900 |
| 2025-04-29 | 456.00 | 456.00 | 436.00 | 452.00 | 452.00 | 15,100 |
| 2025-04-28 | 464.00 | 464.00 | 440.00 | 454.00 | 454.00 | 60,300 |
| 2025-04-25 | 444.00 | 456.00 | 444.00 | 452.00 | 452.00 | 45,900 |
| 2025-04-24 | 438.00 | 446.00 | 438.00 | 440.00 | 440.00 | 12,100 |
| 2025-04-23 | 428.00 | 436.00 | 428.00 | 436.00 | 436.00 | 88,900 |
| 2025-04-22 | 422.00 | 430.00 | 422.00 | 426.00 | 426.00 | 8,400 |
| 2025-04-21 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 3,300 |
| 2025-04-17 | 430.00 | 432.00 | 420.00 | 420.00 | 420.00 | 59,700 |
| 2025-04-16 | 424.00 | 432.00 | 424.00 | 432.00 | 432.00 | 1,900 |
| 2025-04-15 | 426.00 | 432.00 | 424.00 | 424.00 | 424.00 | 22,800 |
| 2025-04-14 | 426.00 | 434.00 | 424.00 | 424.00 | 424.00 | 12,300 |
| 2025-04-11 | 432.00 | 436.00 | 426.00 | 426.00 | 426.00 | 19,300 |
| 2025-04-10 | 426.00 | 440.00 | 424.00 | 434.00 | 434.00 | 23,900 |
| 2025-04-09 | 410.00 | 434.00 | 410.00 | 420.00 | 420.00 | 115,100 |
| 2025-04-08 | 380.00 | 422.00 | 374.00 | 408.00 | 408.00 | 55,500 |
| 2025-03-27 | 428.00 | 428.00 | 410.00 | 426.00 | 426.00 | 8,500 |
| 2025-03-26 | 426.00 | 430.00 | 412.00 | 428.00 | 428.00 | 72,900 |
| 2025-03-25 | 428.00 | 454.00 | 428.00 | 428.00 | 428.00 | 65,100 |
| 2025-03-24 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | 56,400 |
| 2025-03-21 | 424.00 | 428.00 | 410.00 | 412.00 | 412.00 | 1,800 |
| 2025-03-20 | 412.00 | 422.00 | 408.00 | 408.00 | 408.00 | 9,400 |
| 2025-03-19 | 422.00 | 430.00 | 404.00 | 412.00 | 412.00 | 60,200 |
| 2025-03-18 | 414.00 | 434.00 | 400.00 | 420.00 | 420.00 | 53,100 |
| 2025-03-17 | 426.00 | 430.00 | 410.00 | 422.00 | 422.00 | 55,200 |
| 2025-03-14 | 436.00 | 436.00 | 402.00 | 420.00 | 420.00 | 219,800 |
| 2025-03-13 | 406.00 | 486.00 | 404.00 | 436.00 | 436.00 | 1,761,700 |
| 2025-03-12 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 34,200 |
| 2025-03-11 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 52,000 |
| 2025-03-10 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 34,600 |
| 2025-03-07 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 134,100 |
| 2025-03-06 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 161,600 |
| 2025-03-05 | 420.00 | 422.00 | 414.00 | 416.00 | 416.00 | 78,000 |
| 2025-03-04 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | 36,100 |
| 2025-03-03 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | 133,100 |
| 2025-02-28 | 482.00 | 482.00 | 422.00 | 422.00 | 422.00 | 119,300 |
| 2025-02-27 | 470.00 | 482.00 | 462.00 | 482.00 | 482.00 | 45,200 |
| 2025-02-26 | 505.00 | 505.00 | 462.00 | 470.00 | 470.00 | 65,000 |
| 2025-02-25 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | 12,400 |
| 2025-02-24 | 510.00 | 510.00 | 494.00 | 496.00 | 496.00 | 51,100 |
| 2025-02-21 | 488.00 | 535.00 | 488.00 | 510.00 | 510.00 | 143,200 |
| 2025-02-20 | 500.00 | 510.00 | 470.00 | 488.00 | 488.00 | 449,100 |
| 2025-02-19 | 585.00 | 590.00 | 505.00 | 510.00 | 510.00 | 1,100,300 |
| 2025-02-18 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 545,200 |
| 2025-02-17 | 545.00 | 590.00 | 515.00 | 585.00 | 585.00 | 1,153,700 |
| 2025-02-14 | 545.00 | 595.00 | 510.00 | 590.00 | 590.00 | 342,900 |
| 2025-02-13 | 535.00 | 545.00 | 480.00 | 540.00 | 540.00 | 488,200 |
| 2025-02-12 | 515.00 | 540.00 | 488.00 | 520.00 | 520.00 | 248,000 |
| 2025-02-11 | 482.00 | 540.00 | 480.00 | 515.00 | 515.00 | 304,800 |
| 2025-02-10 | 505.00 | 535.00 | 480.00 | 498.00 | 498.00 | 44,900 |
| 2025-02-07 | 488.00 | 525.00 | 482.00 | 510.00 | 510.00 | 25,000 |
| 2025-02-06 | 484.00 | 550.00 | 470.00 | 510.00 | 510.00 | 133,900 |
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.