PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 545.00
-10.00 (-1.80%)
Jul 3, 2026, 11:25 AM WIB
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | -2.83% | 5,200 |
| Jun 15, 2026 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | -0.93% | 20,600 |
| Jun 12, 2026 | 490.00 | 585.00 | 490.00 | 535.00 | 535.00 | 4.90% | 21,200 |
| Jun 11, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 2,200 |
| Jun 10, 2026 | 492.00 | 515.00 | 490.00 | 510.00 | 510.00 | 3.66% | 34,800 |
| Jun 9, 2026 | 488.00 | 505.00 | 488.00 | 492.00 | 492.00 | 0.41% | 14,500 |
| Jun 8, 2026 | 510.00 | 515.00 | 488.00 | 490.00 | 490.00 | -2.97% | 27,200 |
| Jun 5, 2026 | 525.00 | 535.00 | 490.00 | 505.00 | 505.00 | -3.81% | 59,700 |
| Jun 4, 2026 | 500.00 | 530.00 | 480.00 | 525.00 | 525.00 | 5.00% | 180,100 |
| Jun 3, 2026 | 525.00 | 525.00 | 496.00 | 500.00 | 500.00 | -3.85% | 15,700 |
| Jun 2, 2026 | 545.00 | 550.00 | 520.00 | 520.00 | 520.00 | -0.95% | 36,200 |
| May 29, 2026 | 540.00 | 585.00 | 515.00 | 525.00 | 525.00 | -1.87% | 32,400 |
| May 26, 2026 | 545.00 | 545.00 | 490.00 | 535.00 | 535.00 | 1.90% | 34,900 |
| May 25, 2026 | 515.00 | 545.00 | 515.00 | 525.00 | 525.00 | 1.94% | 93,700 |
| May 22, 2026 | 520.00 | 520.00 | 484.00 | 515.00 | 515.00 | 0.98% | 10,700 |
| May 21, 2026 | 550.00 | 550.00 | 476.00 | 510.00 | 510.00 | -8.93% | 135,000 |
| May 20, 2026 | 530.00 | 560.00 | 505.00 | 560.00 | 560.00 | 4.67% | 166,100 |
| May 19, 2026 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | -6.14% | 88,800 |
| May 18, 2026 | 550.00 | 630.00 | 525.00 | 570.00 | 570.00 | 7.55% | 314,200 |
| May 13, 2026 | 540.00 | 560.00 | 530.00 | 530.00 | 530.00 | -2.75% | 29,100 |
| May 12, 2026 | 550.00 | 585.00 | 540.00 | 545.00 | 545.00 | - | 30,600 |
| May 11, 2026 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 0.93% | 58,800 |
| May 8, 2026 | 560.00 | 580.00 | 525.00 | 540.00 | 540.00 | -3.57% | 113,300 |
| May 7, 2026 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | - | 26,200 |
| May 6, 2026 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 16,200 |
| May 5, 2026 | 565.00 | 585.00 | 555.00 | 560.00 | 560.00 | -0.88% | 33,500 |
| May 4, 2026 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | -0.88% | 16,600 |
| Apr 30, 2026 | 585.00 | 590.00 | 545.00 | 570.00 | 570.00 | 0.88% | 61,500 |
| Apr 29, 2026 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 0.89% | 130,200 |
| Apr 28, 2026 | 570.00 | 600.00 | 555.00 | 560.00 | 560.00 | -1.75% | 28,600 |
| Apr 27, 2026 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | - | 25,000 |
| Apr 24, 2026 | 560.00 | 600.00 | 550.00 | 570.00 | 570.00 | 1.79% | 176,700 |
| Apr 23, 2026 | 595.00 | 600.00 | 560.00 | 560.00 | 560.00 | -3.45% | 48,300 |
| Apr 22, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -2.52% | 21,400 |
| Apr 21, 2026 | 595.00 | 610.00 | 555.00 | 595.00 | 595.00 | - | 320,300 |
| Apr 20, 2026 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 1.71% | 105,800 |
| Apr 17, 2026 | 600.00 | 615.00 | 560.00 | 585.00 | 585.00 | -1.68% | 170,000 |
| Apr 16, 2026 | 575.00 | 610.00 | 575.00 | 595.00 | 595.00 | 7.21% | 249,700 |
| Apr 15, 2026 | 575.00 | 605.00 | 540.00 | 555.00 | 555.00 | -2.63% | 255,500 |