PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 520.00
0.00 (0.00%)
Aug 28, 2026, 4:08 PM WIB
PT Supra Boga Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 515.00 | 540.00 | 510.00 | 520.00 | 520.00 | - | 58,600 |
| Aug 27, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 21,800 |
| Aug 26, 2026 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | - | 105,700 |
| Aug 24, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 25,700 |
| Aug 21, 2026 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | -0.95% | 13,700 |
| Aug 20, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 26,100 |
| Aug 19, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 22,500 |
| Aug 18, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 28,600 |
| Aug 14, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 6,500 |
| Aug 13, 2026 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 0.96% | 20,700 |
| Aug 12, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 38,000 |
| Aug 11, 2026 | 515.00 | 540.00 | 505.00 | 520.00 | 520.00 | 0.97% | 304,100 |
| Aug 10, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 33,000 |
| Aug 7, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 11,800 |
| Aug 6, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 11,000 |
| Aug 5, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 45,300 |
| Aug 4, 2026 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 26,200 |
| Aug 3, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 19,900 |
| Jul 31, 2026 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 23,200 |
| Jul 30, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -3.85% | 76,600 |
| Jul 29, 2026 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | - | 8,200 |
| Jul 28, 2026 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 0.97% | 20,000 |
| Jul 27, 2026 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 0.98% | 21,900 |
| Jul 24, 2026 | 535.00 | 535.00 | 505.00 | 510.00 | 510.00 | -2.86% | 19,700 |
| Jul 23, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 64,900 |
| Jul 22, 2026 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.96% | 36,300 |
| Jul 21, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 87,300 |
| Jul 20, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 21,900 |
| Jul 17, 2026 | 515.00 | 535.00 | 505.00 | 510.00 | 510.00 | -0.97% | 156,600 |
| Jul 16, 2026 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 89,500 |
| Jul 15, 2026 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | -0.95% | 43,000 |
| Jul 14, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.96% | 28,100 |
| Jul 13, 2026 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | -0.95% | 49,600 |
| Jul 10, 2026 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | -9.48% | 282,000 |
| Jul 9, 2026 | 585.00 | 585.00 | 535.00 | 580.00 | 580.00 | 2.65% | 202,800 |
| Jul 8, 2026 | 520.00 | 565.00 | 515.00 | 565.00 | 565.00 | 8.65% | 94,000 |
| Jul 7, 2026 | 515.00 | 570.00 | 492.00 | 520.00 | 520.00 | 0.97% | 324,100 |
| Jul 6, 2026 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | -0.96% | 65,400 |
| Jul 3, 2026 | 545.00 | 570.00 | 510.00 | 520.00 | 520.00 | -6.31% | 266,500 |
| Jul 2, 2026 | 530.00 | 585.00 | 510.00 | 555.00 | 555.00 | 5.71% | 140,600 |
| Jul 1, 2026 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | - | 3,100 |
| Jun 30, 2026 | 490.00 | 530.00 | 490.00 | 525.00 | 525.00 | -0.94% | 3,300 |
| Jun 29, 2026 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | - | 9,900 |
| Jun 26, 2026 | 492.00 | 535.00 | 492.00 | 530.00 | 530.00 | 0.95% | 22,800 |
| Jun 25, 2026 | 488.00 | 525.00 | 488.00 | 525.00 | 525.00 | 3.96% | 1,900 |
| Jun 24, 2026 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | - | 8,500 |
| Jun 23, 2026 | 520.00 | 525.00 | 500.00 | 505.00 | 505.00 | -3.81% | 3,700 |
| Jun 22, 2026 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 1,100 |
| Jun 19, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 2,400 |
| Jun 18, 2026 | 530.00 | 535.00 | 488.00 | 530.00 | 530.00 | 2.91% | 10,500 |