Supra Boga Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 500.00 | 580.00 | 492.00 | 510.00 | 510.00 | 83,600 |
| 2026-10-21 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 6,400 |
| 2026-10-20 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | 10,000 |
| 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 |
Page 1 of 1 · 23 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.