PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 585.00
-10.00 (-1.68%)
Apr 17, 2026, 11:23 AM WIB
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 580.00 | 610.00 | 575.00 | 595.00 | - | 7.21% | 283,900 |
| Apr 15, 2026 | 575.00 | 605.00 | 540.00 | 555.00 | 555.00 | -2.63% | 255,500 |
| Apr 14, 2026 | 555.00 | 600.00 | 540.00 | 570.00 | 570.00 | 5.56% | 198,100 |
| Apr 13, 2026 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 43,100 |
| Apr 10, 2026 | 560.00 | 630.00 | 515.00 | 545.00 | 545.00 | 1.87% | 961,200 |
| Apr 9, 2026 | 550.00 | 560.00 | 535.00 | 535.00 | 535.00 | -2.73% | 179,100 |
| Apr 8, 2026 | 530.00 | 570.00 | 525.00 | 550.00 | 550.00 | - | 47,400 |
| Apr 7, 2026 | 540.00 | 560.00 | 490.00 | 550.00 | 550.00 | 1.85% | 217,800 |
| Apr 6, 2026 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.70% | 56,700 |
| Apr 2, 2026 | 580.00 | 585.00 | 540.00 | 555.00 | 555.00 | -2.63% | 39,700 |
| Apr 1, 2026 | 575.00 | 650.00 | 565.00 | 570.00 | 570.00 | 5.56% | 330,900 |
| Mar 31, 2026 | 635.00 | 650.00 | 540.00 | 540.00 | 540.00 | -14.29% | 461,000 |
| Mar 30, 2026 | 620.00 | 645.00 | 580.00 | 630.00 | 630.00 | 1.61% | 59,700 |
| Mar 27, 2026 | 615.00 | 650.00 | 580.00 | 620.00 | 620.00 | 0.81% | 18,600 |
| Mar 26, 2026 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -1.60% | 23,300 |
| Mar 25, 2026 | 605.00 | 625.00 | 580.00 | 625.00 | 625.00 | 3.31% | 151,800 |
| Mar 17, 2026 | 530.00 | 675.00 | 525.00 | 605.00 | 605.00 | 12.04% | 677,000 |
| Mar 16, 2026 | 570.00 | 610.00 | 540.00 | 540.00 | 540.00 | -14.29% | 232,000 |
| Mar 13, 2026 | 580.00 | 630.00 | 525.00 | 630.00 | 630.00 | 8.62% | 232,600 |
| Mar 12, 2026 | 610.00 | 675.00 | 550.00 | 580.00 | 580.00 | -4.92% | 203,200 |
| Mar 11, 2026 | 615.00 | 690.00 | 585.00 | 610.00 | 610.00 | -3.17% | 144,500 |
| Mar 10, 2026 | 660.00 | 690.00 | 570.00 | 630.00 | 630.00 | -4.55% | 1,228,200 |
| Mar 9, 2026 | 535.00 | 660.00 | 500.00 | 660.00 | 660.00 | 24.53% | 1,900,100 |
| Mar 6, 2026 | 540.00 | 560.00 | 520.00 | 530.00 | 530.00 | -1.85% | 217,100 |
| Mar 5, 2026 | 525.00 | 580.00 | 520.00 | 540.00 | 540.00 | 3.85% | 133,400 |
| Mar 4, 2026 | 565.00 | 570.00 | 510.00 | 520.00 | 520.00 | -13.33% | 987,900 |
| Mar 3, 2026 | 700.00 | 700.00 | 600.00 | 600.00 | 600.00 | -14.89% | 1,076,100 |
| Mar 2, 2026 | 675.00 | 720.00 | 625.00 | 705.00 | 705.00 | 2.17% | 232,700 |
| Feb 27, 2026 | 705.00 | 705.00 | 670.00 | 690.00 | 690.00 | 1.47% | 33,700 |
| Feb 26, 2026 | 710.00 | 710.00 | 675.00 | 680.00 | 680.00 | -4.90% | 38,200 |
| Feb 25, 2026 | 695.00 | 740.00 | 670.00 | 715.00 | 715.00 | 3.62% | 45,200 |
| Feb 24, 2026 | 710.00 | 715.00 | 670.00 | 690.00 | 690.00 | -2.82% | 154,900 |
| Feb 23, 2026 | 695.00 | 750.00 | 695.00 | 710.00 | 710.00 | 0.71% | 45,500 |
| Feb 20, 2026 | 730.00 | 730.00 | 675.00 | 705.00 | 705.00 | -1.40% | 74,700 |
| Feb 19, 2026 | 725.00 | 730.00 | 660.00 | 715.00 | 715.00 | -1.38% | 104,400 |
| Feb 18, 2026 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.03% | 22,500 |
| Feb 13, 2026 | 735.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.68% | 5,200 |
| Feb 12, 2026 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | -1.34% | 10,100 |
| Feb 11, 2026 | 745.00 | 875.00 | 725.00 | 745.00 | 745.00 | 1.36% | 709,900 |
| Feb 10, 2026 | 730.00 | 765.00 | 730.00 | 735.00 | 735.00 | 0.68% | 16,800 |
| Feb 9, 2026 | 740.00 | 740.00 | 700.00 | 730.00 | 730.00 | -0.68% | 50,200 |
| Feb 6, 2026 | 795.00 | 795.00 | 720.00 | 735.00 | 735.00 | -6.37% | 50,600 |
| Feb 5, 2026 | 770.00 | 835.00 | 765.00 | 785.00 | 785.00 | 1.95% | 26,000 |
| Feb 4, 2026 | 820.00 | 820.00 | 740.00 | 770.00 | 770.00 | -6.10% | 162,700 |
| Feb 3, 2026 | 710.00 | 820.00 | 680.00 | 820.00 | 820.00 | 13.89% | 397,200 |
| Feb 2, 2026 | 800.00 | 800.00 | 680.00 | 720.00 | 720.00 | -10.00% | 596,300 |
| Jan 30, 2026 | 800.00 | 860.00 | 770.00 | 800.00 | 800.00 | 3.90% | 399,700 |
| Jan 29, 2026 | 800.00 | 825.00 | 680.00 | 770.00 | 770.00 | -3.75% | 157,000 |
| Jan 28, 2026 | 805.00 | 820.00 | 740.00 | 800.00 | 800.00 | -0.62% | 159,600 |
| Jan 27, 2026 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | -1.83% | 35,200 |