Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 2,200 |
| 2024-10-31 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 6,300 |
| 2024-10-30 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 10,800 |
| 2024-10-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 900 |
| 2024-10-28 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 6,400 |
| 2024-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 7,200 |
| 2024-10-24 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 7,700 |
| 2024-10-23 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 23,700 |
| 2024-10-22 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 21,800 |
| 2024-10-21 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 15,500 |
| 2024-10-18 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 18,000 |
| 2024-10-17 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 9,800 |
| 2024-10-16 | 515.00 | 525.00 | 500.00 | 525.00 | 525.00 | 16,000 |
| 2024-10-15 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1,500 |
| 2024-10-14 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 900 |
| 2024-10-11 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 2,100 |
| 2024-10-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 500 |
| 2024-10-09 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 12,800 |
| 2024-10-08 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 9,700 |
| 2024-10-07 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 9,700 |
| 2024-10-04 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 17,300 |
| 2024-10-03 | 500.00 | 530.00 | 494.00 | 525.00 | 525.00 | 60,800 |
| 2024-10-02 | 510.00 | 545.00 | 490.00 | 490.00 | 490.00 | 441,900 |
| 2024-10-01 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 4,700 |
| 2024-09-30 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 5,000 |
| 2024-09-27 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 5,700 |
| 2024-09-26 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 31,000 |
| 2024-09-25 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 47,500 |
| 2024-09-24 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 123,800 |
| 2024-09-23 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 9,600 |
| 2024-09-20 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 15,000 |
| 2024-09-19 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 13,300 |
| 2024-09-18 | 540.00 | 565.00 | 500.00 | 545.00 | 545.00 | 63,800 |
| 2024-09-17 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 24,400 |
| 2024-09-13 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | 2,900 |
| 2024-09-12 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 11,700 |
| 2024-09-11 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 7,600 |
| 2024-09-10 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 5,900 |
| 2024-09-09 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 20,400 |
| 2024-09-06 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 10,200 |
| 2024-09-05 | 550.00 | 550.00 | 520.00 | 540.00 | 540.00 | 33,200 |
| 2024-09-04 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 21,300 |
| 2024-09-03 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 18,300 |
| 2024-09-02 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | 74,300 |
| 2024-08-30 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | 21,400 |
| 2024-08-29 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 1,200 |
| 2024-08-28 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 5,700 |
| 2024-08-27 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 12,400 |
| 2024-08-26 | 540.00 | 545.00 | 515.00 | 540.00 | 540.00 | 86,500 |
| 2024-08-23 | 535.00 | 550.00 | 525.00 | 540.00 | 540.00 | 75,300 |
| 2024-08-22 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 21,800 |
| 2024-08-21 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 22,600 |
| 2024-08-20 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 32,200 |
| 2024-08-19 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | 174,400 |
| 2024-08-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,700 |
| 2024-08-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,900 |
| 2024-08-14 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 800 |
| 2024-08-13 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 600 |
| 2024-08-12 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | 37,900 |
| 2024-08-09 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,600 |
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.