PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 560.00
+10.00 (1.82%)
Sep 18, 2026, 2:57 PM WIB
PT Supra Boga Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 550.00 | 575.00 | 535.00 | 560.00 | - | 1.82% | 29,200 |
| Sep 17, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 2.80% | 13,800 |
| Sep 16, 2026 | 530.00 | 555.00 | 530.00 | 535.00 | 535.00 | 0.94% | 42,100 |
| Sep 15, 2026 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,400 |
| Sep 14, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | -0.92% | 16,900 |
| Sep 11, 2026 | 565.00 | 565.00 | 515.00 | 545.00 | 545.00 | -3.54% | 67,700 |
| Sep 10, 2026 | 550.00 | 585.00 | 540.00 | 565.00 | 565.00 | 1.80% | 72,400 |
| Sep 9, 2026 | 570.00 | 570.00 | 540.00 | 555.00 | 555.00 | 0.91% | 40,200 |
| Sep 8, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 0.92% | 24,800 |
| Sep 7, 2026 | 560.00 | 560.00 | 525.00 | 545.00 | 545.00 | - | 30,800 |
| Sep 4, 2026 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 0.93% | 18,200 |
| Sep 3, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 30,200 |
| Sep 2, 2026 | 550.00 | 560.00 | 520.00 | 540.00 | 540.00 | -1.82% | 87,100 |
| Sep 1, 2026 | 545.00 | 570.00 | 520.00 | 550.00 | 550.00 | 1.85% | 181,400 |
| Aug 31, 2026 | 530.00 | 565.00 | 530.00 | 540.00 | 540.00 | 3.85% | 54,800 |
| 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 |