PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 515.00
+5.00 (0.98%)
May 22, 2026, 3:19 PM WIB
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 18,700 |
| 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 |