PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia
· Delayed Price · Currency is IDR 810.00
+160.00 (24.62%)
Sep 26, 2025, 4:54 PM WIB
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 24.62% | 2,083,200 |
| Sep 25, 2025 | 570.00 | 650.00 | 570.00 | 650.00 | 650.00 | 25.00% | 862,300 |
| Sep 24, 2025 | 418.00 | 520.00 | 416.00 | 520.00 | 520.00 | 24.40% | 3,022,100 |
| Sep 23, 2025 | 418.00 | 424.00 | 400.00 | 418.00 | 418.00 | -1.42% | 124,100 |
| Sep 22, 2025 | 424.00 | 426.00 | 418.00 | 424.00 | 424.00 | 0.47% | 64,700 |
| Sep 19, 2025 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.47% | 16,000 |
| Sep 18, 2025 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | - | 34,400 |
| Sep 17, 2025 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 0.47% | 3,000 |
| Sep 16, 2025 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 0.48% | 14,600 |
| Sep 15, 2025 | 422.00 | 426.00 | 416.00 | 420.00 | 420.00 | -0.47% | 15,400 |
| Sep 12, 2025 | 418.00 | 426.00 | 410.00 | 422.00 | 422.00 | 0.96% | 460,100 |
| Sep 11, 2025 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 0.48% | 1,000 |
| Sep 10, 2025 | 410.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 4,000 |
| Sep 9, 2025 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | - | 12,800 |
| Sep 8, 2025 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | - | 5,500 |
| Sep 4, 2025 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.95% | 2,200 |
| Sep 3, 2025 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | -1.44% | 17,600 |
| Sep 2, 2025 | 416.00 | 416.00 | 410.00 | 416.00 | 416.00 | - | 9,200 |
| Sep 1, 2025 | 408.00 | 420.00 | 400.00 | 416.00 | 416.00 | 0.48% | 16,000 |
| Aug 29, 2025 | 416.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.48% | 21,300 |
| Aug 28, 2025 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | 0.48% | 5,200 |
| Aug 27, 2025 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -2.36% | 32,600 |
| Aug 26, 2025 | 418.00 | 460.00 | 410.00 | 424.00 | 424.00 | 1.44% | 475,000 |
| Aug 25, 2025 | 414.00 | 426.00 | 406.00 | 418.00 | 418.00 | 1.46% | 107,700 |
| Aug 22, 2025 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.49% | 32,100 |
| Aug 21, 2025 | 418.00 | 422.00 | 408.00 | 410.00 | 410.00 | -0.97% | 8,200 |
| Aug 20, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 6,700 |
| Aug 19, 2025 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.49% | 31,200 |
| Aug 15, 2025 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.48% | 42,100 |
| Aug 14, 2025 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2.48% | 22,400 |
| Aug 13, 2025 | 412.00 | 416.00 | 404.00 | 404.00 | 404.00 | -1.94% | 7,800 |
| Aug 12, 2025 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.96% | 12,900 |
| Aug 11, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.46% | 11,800 |
| Aug 8, 2025 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | - | 29,300 |
| Aug 7, 2025 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 0.49% | 7,300 |
| Aug 6, 2025 | 408.00 | 418.00 | 406.00 | 408.00 | 408.00 | -1.92% | 27,400 |
| Aug 5, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.48% | 500 |
| Aug 4, 2025 | 406.00 | 418.00 | 406.00 | 418.00 | 418.00 | 0.48% | 600 |
| Aug 1, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 2,700 |
| Jul 31, 2025 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.97% | 9,000 |
| Jul 30, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 7,300 |
| Jul 29, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | -1.44% | 14,800 |
| Jul 28, 2025 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | 0.48% | 6,400 |
| Jul 25, 2025 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | - | 5,900 |
| Jul 24, 2025 | 420.00 | 424.00 | 408.00 | 414.00 | 414.00 | -1.43% | 67,000 |
| Jul 23, 2025 | 412.00 | 420.00 | 406.00 | 420.00 | 420.00 | 2.94% | 21,200 |
| Jul 22, 2025 | 414.00 | 414.00 | 406.00 | 408.00 | 408.00 | -1.45% | 38,200 |
| Jul 21, 2025 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.96% | 23,300 |
| Jul 18, 2025 | 418.00 | 422.00 | 418.00 | 418.00 | 418.00 | - | 4,600 |
| Jul 17, 2025 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.48% | 21,900 |