Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 515.00 | 515.00 | 480.00 | 494.00 | 494.00 | 63,000 |
| 2026-10-16 | 505.00 | 540.00 | 460.00 | 515.00 | 515.00 | 67,200 |
| 2026-10-15 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 6,000 |
| 2026-10-14 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 11,300 |
| 2026-10-13 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 11,400 |
| 2026-10-12 | 535.00 | 560.00 | 535.00 | 535.00 | 535.00 | 25,000 |
| 2026-10-09 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 12,700 |
| 2026-10-08 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 2,100 |
| 2026-10-07 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 400 |
| 2026-10-06 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,300 |
| 2026-10-05 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2,900 |
| 2026-10-02 | 555.00 | 560.00 | 535.00 | 545.00 | 545.00 | 5,200 |
| 2026-10-01 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 2,300 |
| 2026-09-30 | 535.00 | 555.00 | 525.00 | 535.00 | 535.00 | 8,500 |
| 2026-09-29 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | 7,900 |
| 2026-09-28 | 570.00 | 570.00 | 535.00 | 560.00 | 560.00 | 4,700 |
| 2026-09-25 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 8,000 |
| 2026-09-24 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 7,900 |
| 2026-09-23 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 4,200 |
| 2026-09-22 | 555.00 | 570.00 | 545.00 | 555.00 | 555.00 | 12,800 |
| 2026-09-21 | 560.00 | 585.00 | 540.00 | 565.00 | 565.00 | 110,000 |
| 2026-09-18 | 550.00 | 575.00 | 535.00 | 560.00 | 560.00 | 29,200 |
| 2026-09-17 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 13,800 |
| 2026-09-16 | 530.00 | 555.00 | 530.00 | 535.00 | 535.00 | 42,100 |
| 2026-09-15 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | 15,400 |
| 2026-09-14 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | 16,900 |
| 2026-09-11 | 565.00 | 565.00 | 515.00 | 545.00 | 545.00 | 67,700 |
| 2026-09-10 | 550.00 | 585.00 | 540.00 | 565.00 | 565.00 | 72,400 |
| 2026-09-09 | 570.00 | 570.00 | 540.00 | 555.00 | 555.00 | 40,200 |
| 2026-09-08 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 24,800 |
| 2026-09-07 | 560.00 | 560.00 | 525.00 | 545.00 | 545.00 | 30,800 |
| 2026-09-04 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 18,200 |
| 2026-09-03 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 30,200 |
| 2026-09-02 | 550.00 | 560.00 | 520.00 | 540.00 | 540.00 | 87,100 |
| 2026-09-01 | 545.00 | 570.00 | 520.00 | 550.00 | 550.00 | 181,400 |
| 2026-08-31 | 530.00 | 565.00 | 530.00 | 540.00 | 540.00 | 54,800 |
| 2026-08-28 | 515.00 | 540.00 | 510.00 | 520.00 | 520.00 | 58,600 |
| 2026-08-27 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 21,800 |
| 2026-08-26 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | 105,700 |
| 2026-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-24 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 25,700 |
| 2026-08-21 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 13,700 |
| 2026-08-20 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 26,100 |
| 2026-08-19 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 22,500 |
| 2026-08-18 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 28,600 |
| 2026-08-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-14 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 6,500 |
| 2026-08-13 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 20,700 |
| 2026-08-12 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 59,500 |
| 2026-08-11 | 515.00 | 540.00 | 505.00 | 520.00 | 520.00 | 304,100 |
| 2026-08-10 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 33,000 |
| 2026-08-07 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 11,800 |
| 2026-08-06 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 11,000 |
| 2026-08-05 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 45,300 |
| 2026-08-04 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 26,200 |
| 2026-08-03 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 19,900 |
| 2026-07-31 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 23,200 |
| 2026-07-30 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 76,600 |
| 2026-07-29 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 8,200 |
| 2026-07-28 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 20,000 |
Page 1 of 3 · 131 trading daysOlder →
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.