Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 26,200 |
| 2026-05-06 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 16,200 |
| 2026-05-05 | 565.00 | 585.00 | 555.00 | 560.00 | 560.00 | 33,500 |
| 2026-05-04 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | 16,600 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-04-30 | 585.00 | 590.00 | 545.00 | 570.00 | 570.00 | 61,500 |
| 2026-04-29 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 130,200 |
| 2026-04-28 | 570.00 | 600.00 | 555.00 | 560.00 | 560.00 | 28,600 |
| 2026-04-27 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 25,000 |
| 2026-04-24 | 560.00 | 600.00 | 550.00 | 570.00 | 570.00 | 176,700 |
| 2026-04-23 | 595.00 | 600.00 | 560.00 | 560.00 | 560.00 | 48,300 |
← NewerPage 3 of 3 · 131 trading days
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.