PT Supra Boga Lestari Tbk RANC
IDX · Indonesia · Retail Trade
IDR 540.00+5.00 (+0.93%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 540.00 | +0.93% | IDR 540.00 | IDR 550.00 | IDR 540.00 | 2.30K |
| 2026-09-30 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 555.00 | IDR 525.00 | 8.50K |
| 2026-09-29 | IDR 535.00 | -4.46% | IDR 555.00 | IDR 555.00 | IDR 530.00 | 7.90K |
| 2026-09-28 | IDR 560.00 | +0.90% | IDR 570.00 | IDR 570.00 | IDR 535.00 | 4.70K |
| 2026-09-25 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 565.00 | IDR 545.00 | 8.00K |
| 2026-09-24 | IDR 555.00 | 0.00% | IDR 560.00 | IDR 565.00 | IDR 540.00 | 7.90K |
| 2026-09-23 | IDR 555.00 | 0.00% | IDR 545.00 | IDR 565.00 | IDR 545.00 | 4.20K |
| 2026-09-22 | IDR 555.00 | -1.77% | IDR 555.00 | IDR 570.00 | IDR 545.00 | 12.80K |
| 2026-09-21 | IDR 565.00 | +0.89% | IDR 560.00 | IDR 585.00 | IDR 540.00 | 110.00K |
| 2026-09-18 | IDR 560.00 | +1.82% | IDR 550.00 | IDR 575.00 | IDR 535.00 | 29.20K |
| 2026-09-17 | IDR 550.00 | +2.80% | IDR 550.00 | IDR 550.00 | IDR 545.00 | 13.80K |
| 2026-09-16 | IDR 535.00 | +0.94% | IDR 530.00 | IDR 555.00 | IDR 530.00 | 42.10K |
| 2026-09-15 | IDR 530.00 | -1.85% | IDR 540.00 | IDR 550.00 | IDR 525.00 | 15.40K |
| 2026-09-14 | IDR 540.00 | -0.92% | IDR 545.00 | IDR 550.00 | IDR 520.00 | 16.90K |
| 2026-09-11 | IDR 545.00 | -3.54% | IDR 565.00 | IDR 565.00 | IDR 515.00 | 67.70K |
| 2026-09-10 | IDR 565.00 | +1.80% | IDR 550.00 | IDR 585.00 | IDR 540.00 | 72.40K |
| 2026-09-09 | IDR 555.00 | +0.91% | IDR 570.00 | IDR 570.00 | IDR 540.00 | 40.20K |
| 2026-09-08 | IDR 550.00 | +0.92% | IDR 530.00 | IDR 550.00 | IDR 530.00 | 24.80K |
| 2026-09-07 | IDR 545.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 525.00 | 30.80K |
| 2026-09-04 | IDR 545.00 | +0.93% | IDR 540.00 | IDR 550.00 | IDR 525.00 | 18.20K |
| 2026-09-03 | IDR 540.00 | 0.00% | IDR 540.00 | IDR 540.00 | IDR 530.00 | 30.20K |
| 2026-09-02 | IDR 540.00 | -1.82% | IDR 550.00 | IDR 560.00 | IDR 520.00 | 87.10K |
| 2026-09-01 | IDR 550.00 | +1.85% | IDR 545.00 | IDR 570.00 | IDR 520.00 | 181.40K |
| 2026-08-31 | IDR 540.00 | +3.85% | IDR 530.00 | IDR 565.00 | IDR 530.00 | 54.80K |
| 2026-08-28 | IDR 520.00 | 0.00% | IDR 515.00 | IDR 540.00 | IDR 510.00 | 58.60K |
| 2026-08-27 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 21.80K |
| 2026-08-26 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 530.00 | IDR 500.00 | 105.70K |
| 2026-08-24 | IDR 520.00 | 0.00% | IDR 530.00 | IDR 530.00 | IDR 510.00 | 25.70K |
| 2026-08-21 | IDR 520.00 | -0.95% | IDR 520.00 | IDR 530.00 | IDR 505.00 | 13.70K |
| 2026-08-20 | IDR 525.00 | 0.00% | IDR 530.00 | IDR 530.00 | IDR 520.00 | 26.10K |
| 2026-08-19 | IDR 525.00 | +0.96% | IDR 520.00 | IDR 525.00 | IDR 520.00 | 22.50K |
| 2026-08-18 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 505.00 | 28.60K |
| 2026-08-14 | IDR 520.00 | -0.95% | IDR 530.00 | IDR 530.00 | IDR 515.00 | 6.50K |
| 2026-08-13 | IDR 525.00 | +0.96% | IDR 515.00 | IDR 530.00 | IDR 505.00 | 20.70K |
| 2026-08-12 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 515.00 | 59.50K |
| 2026-08-11 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 540.00 | IDR 505.00 | 304.10K |
| 2026-08-10 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 33.00K |
| 2026-08-07 | IDR 520.00 | +0.97% | IDR 510.00 | IDR 520.00 | IDR 510.00 | 11.80K |
| 2026-08-06 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 520.00 | IDR 510.00 | 11.00K |
| 2026-08-05 | IDR 515.00 | +0.98% | IDR 510.00 | IDR 515.00 | IDR 505.00 | 45.30K |
| 2026-08-04 | IDR 510.00 | -1.92% | IDR 505.00 | IDR 520.00 | IDR 505.00 | 26.20K |
| 2026-08-03 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 19.90K |
| 2026-07-31 | IDR 520.00 | +4.00% | IDR 505.00 | IDR 520.00 | IDR 500.00 | 23.20K |
| 2026-07-30 | IDR 500.00 | -3.85% | IDR 515.00 | IDR 515.00 | IDR 500.00 | 76.60K |
| 2026-07-29 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 530.00 | IDR 505.00 | 8.20K |
| 2026-07-28 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 530.00 | IDR 505.00 | 20.00K |
| 2026-07-27 | IDR 515.00 | +0.98% | IDR 515.00 | IDR 525.00 | IDR 505.00 | 21.90K |
| 2026-07-24 | IDR 510.00 | -2.86% | IDR 535.00 | IDR 535.00 | IDR 505.00 | 19.70K |
| 2026-07-23 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 510.00 | 64.90K |
| 2026-07-22 | IDR 525.00 | +0.96% | IDR 520.00 | IDR 535.00 | IDR 515.00 | 36.30K |
| 2026-07-21 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 520.00 | IDR 515.00 | 87.30K |
| 2026-07-20 | IDR 515.00 | +0.98% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 21.90K |
| 2026-07-17 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 535.00 | IDR 505.00 | 156.60K |
| 2026-07-16 | IDR 515.00 | -0.96% | IDR 525.00 | IDR 525.00 | IDR 505.00 | 89.50K |
| 2026-07-15 | IDR 520.00 | -0.95% | IDR 520.00 | IDR 530.00 | IDR 505.00 | 43.00K |
| 2026-07-14 | IDR 525.00 | +0.96% | IDR 530.00 | IDR 535.00 | IDR 515.00 | 28.10K |
| 2026-07-13 | IDR 520.00 | -0.95% | IDR 530.00 | IDR 535.00 | IDR 515.00 | 49.60K |
| 2026-07-10 | IDR 525.00 | -9.48% | IDR 560.00 | IDR 560.00 | IDR 525.00 | 282.00K |
| 2026-07-09 | IDR 580.00 | +2.65% | IDR 585.00 | IDR 585.00 | IDR 535.00 | 202.80K |
| 2026-07-08 | IDR 565.00 | +8.65% | IDR 520.00 | IDR 565.00 | IDR 515.00 | 94.00K |
| 2026-07-07 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 570.00 | IDR 492.00 | 324.10K |
| 2026-07-06 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 525.00 | IDR 500.00 | 65.40K |
| 2026-07-03 | IDR 520.00 | -6.31% | IDR 545.00 | IDR 570.00 | IDR 510.00 | 266.50K |
| 2026-07-02 | IDR 555.00 | +5.71% | IDR 530.00 | IDR 585.00 | IDR 510.00 | 140.60K |
| 2026-07-01 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 500.00 | 3.10K |
| 2026-06-30 | IDR 525.00 | -0.94% | IDR 490.00 | IDR 530.00 | IDR 490.00 | 3.30K |
| 2026-06-29 | IDR 530.00 | 0.00% | IDR 530.00 | IDR 530.00 | IDR 510.00 | 9.90K |
| 2026-06-26 | IDR 530.00 | +0.95% | IDR 492.00 | IDR 535.00 | IDR 492.00 | 22.80K |
| 2026-06-25 | IDR 525.00 | +3.96% | IDR 488.00 | IDR 525.00 | IDR 488.00 | 1.90K |
| 2026-06-24 | IDR 505.00 | 0.00% | IDR 525.00 | IDR 525.00 | IDR 505.00 | 8.50K |
| 2026-06-23 | IDR 505.00 | -3.81% | IDR 520.00 | IDR 525.00 | IDR 500.00 | 3.70K |
| 2026-06-22 | IDR 525.00 | -1.87% | IDR 520.00 | IDR 535.00 | IDR 520.00 | 1.10K |
| 2026-06-19 | IDR 535.00 | +0.94% | IDR 530.00 | IDR 540.00 | IDR 520.00 | 2.40K |
| 2026-06-18 | IDR 530.00 | +2.91% | IDR 530.00 | IDR 535.00 | IDR 488.00 | 10.50K |
| 2026-06-17 | IDR 515.00 | -2.83% | IDR 535.00 | IDR 545.00 | IDR 510.00 | 5.20K |
| 2026-06-15 | IDR 530.00 | -0.93% | IDR 530.00 | IDR 545.00 | IDR 520.00 | 20.60K |
| 2026-06-12 | IDR 535.00 | +4.90% | IDR 490.00 | IDR 585.00 | IDR 490.00 | 21.20K |
| 2026-06-11 | IDR 510.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 2.20K |
| 2026-06-10 | IDR 510.00 | +3.66% | IDR 492.00 | IDR 515.00 | IDR 490.00 | 34.80K |
| 2026-06-09 | IDR 492.00 | +0.41% | IDR 488.00 | IDR 505.00 | IDR 488.00 | 14.50K |
| 2026-06-08 | IDR 490.00 | -2.97% | IDR 510.00 | IDR 515.00 | IDR 488.00 | 27.20K |
| 2026-06-05 | IDR 505.00 | -3.81% | IDR 525.00 | IDR 535.00 | IDR 490.00 | 59.70K |
| 2026-06-04 | IDR 525.00 | +5.00% | IDR 500.00 | IDR 530.00 | IDR 480.00 | 180.10K |
| 2026-06-03 | IDR 500.00 | -3.85% | IDR 525.00 | IDR 525.00 | IDR 496.00 | 15.70K |
| 2026-06-02 | IDR 520.00 | -0.95% | IDR 545.00 | IDR 550.00 | IDR 520.00 | 36.20K |
| 2026-05-29 | IDR 525.00 | -1.87% | IDR 540.00 | IDR 585.00 | IDR 515.00 | 32.40K |
| 2026-05-28 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 535.00 | IDR 535.00 | 0 |
| 2026-05-27 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 535.00 | IDR 535.00 | 0 |
| 2026-05-26 | IDR 535.00 | +1.90% | IDR 545.00 | IDR 545.00 | IDR 490.00 | 34.90K |
| 2026-05-25 | IDR 525.00 | +1.94% | IDR 515.00 | IDR 545.00 | IDR 515.00 | 93.70K |