Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 482.00 | 494.00 | 474.00 | 492.00 | 492.00 | 67,900 |
| 2025-02-04 | 510.00 | 535.00 | 470.00 | 476.00 | 476.00 | 66,600 |
| 2025-02-03 | 600.00 | 650.00 | 500.00 | 510.00 | 510.00 | 614,900 |
| 2025-01-31 | 462.00 | 570.00 | 462.00 | 570.00 | 570.00 | 233,900 |
| 2025-01-30 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 8,200 |
| 2025-01-24 | 458.00 | 458.00 | 452.00 | 452.00 | 452.00 | 300 |
| 2025-01-23 | 454.00 | 458.00 | 452.00 | 458.00 | 458.00 | 9,000 |
| 2025-01-22 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 11,800 |
| 2025-01-21 | 454.00 | 464.00 | 454.00 | 454.00 | 454.00 | 17,200 |
| 2025-01-20 | 464.00 | 464.00 | 450.00 | 454.00 | 454.00 | 20,200 |
| 2025-01-17 | 462.00 | 464.00 | 462.00 | 464.00 | 464.00 | 6,300 |
| 2025-01-16 | 460.00 | 462.00 | 454.00 | 462.00 | 462.00 | 4,400 |
| 2025-01-15 | 462.00 | 462.00 | 456.00 | 460.00 | 460.00 | 2,600 |
| 2025-01-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 100 |
| 2025-01-13 | 464.00 | 464.00 | 454.00 | 454.00 | 454.00 | 11,400 |
| 2025-01-10 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2025-01-09 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 8,200 |
| 2025-01-08 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | 1,800 |
| 2025-01-07 | 452.00 | 464.00 | 452.00 | 462.00 | 462.00 | 20,100 |
| 2025-01-06 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 8,400 |
| 2025-01-03 | 466.00 | 470.00 | 464.00 | 464.00 | 464.00 | 9,100 |
| 2025-01-02 | 470.00 | 470.00 | 452.00 | 466.00 | 466.00 | 11,800 |
| 2024-12-30 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 3,900 |
| 2024-12-27 | 468.00 | 476.00 | 452.00 | 462.00 | 462.00 | 7,700 |
| 2024-12-24 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 9,600 |
| 2024-12-23 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 18,900 |
| 2024-12-20 | 474.00 | 486.00 | 474.00 | 484.00 | 484.00 | 3,500 |
| 2024-12-19 | 480.00 | 480.00 | 468.00 | 474.00 | 474.00 | 31,900 |
| 2024-12-18 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 4,400 |
| 2024-12-17 | 488.00 | 490.00 | 478.00 | 490.00 | 490.00 | 11,700 |
| 2024-12-16 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | 8,800 |
| 2024-12-13 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 100 |
| 2024-12-12 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 1,000 |
| 2024-12-11 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 19,300 |
| 2024-12-10 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 10,000 |
| 2024-12-09 | 488.00 | 492.00 | 488.00 | 492.00 | 492.00 | 2,400 |
| 2024-12-06 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 1,200 |
| 2024-12-05 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 300 |
| 2024-12-04 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 3,400 |
| 2024-12-03 | 492.00 | 492.00 | 486.00 | 492.00 | 492.00 | 5,800 |
| 2024-12-02 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 5,100 |
| 2024-11-29 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 7,300 |
| 2024-11-28 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | 7,600 |
| 2024-11-26 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 4,600 |
| 2024-11-25 | 480.00 | 494.00 | 480.00 | 494.00 | 494.00 | 3,400 |
| 2024-11-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 3,200 |
| 2024-11-21 | 496.00 | 498.00 | 480.00 | 480.00 | 480.00 | 20,700 |
| 2024-11-20 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 200 |
| 2024-11-19 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 2,100 |
| 2024-11-18 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 1,800 |
| 2024-11-15 | 494.00 | 494.00 | 482.00 | 490.00 | 490.00 | 28,100 |
| 2024-11-14 | 496.00 | 500.00 | 494.00 | 500.00 | 500.00 | 5,500 |
| 2024-11-13 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 900 |
| 2024-11-12 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 10,200 |
| 2024-11-11 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 28,000 |
| 2024-11-08 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1,100 |
| 2024-11-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 14,400 |
| 2024-11-06 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1,400 |
| 2024-11-05 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 2,400 |
| 2024-11-04 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 26,600 |
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.