PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia
· Delayed Price · Currency is IDR 530.00
-10.00 (-1.85%)
At close: Mar 6, 2026
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.61% | 19,500 |
| Jan 23, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.79% | 53,500 |
| Jan 22, 2026 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 1.20% | 80,300 |
| Jan 21, 2026 | 875.00 | 875.00 | 820.00 | 830.00 | 830.00 | -4.60% | 154,100 |
| Jan 20, 2026 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 20,100 |
| Jan 19, 2026 | 875.00 | 895.00 | 865.00 | 880.00 | 880.00 | 0.57% | 27,800 |
| Jan 15, 2026 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 13,600 |
| Jan 14, 2026 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 0.58% | 72,500 |
| Jan 13, 2026 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 1.17% | 152,800 |
| Jan 12, 2026 | 870.00 | 885.00 | 855.00 | 855.00 | 855.00 | -2.29% | 261,900 |
| Jan 9, 2026 | 865.00 | 880.00 | 865.00 | 875.00 | 875.00 | 1.16% | 30,400 |
| Jan 8, 2026 | 870.00 | 895.00 | 865.00 | 865.00 | 865.00 | -1.14% | 34,800 |
| Jan 7, 2026 | 885.00 | 895.00 | 860.00 | 875.00 | 875.00 | -2.23% | 75,700 |
| Jan 6, 2026 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | 0.56% | 99,200 |
| Jan 5, 2026 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 90,400 |
| Jan 2, 2026 | 900.00 | 925.00 | 865.00 | 890.00 | 890.00 | -1.66% | 460,100 |
| Dec 30, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | -0.55% | 45,400 |
| Dec 29, 2025 | 925.00 | 945.00 | 900.00 | 910.00 | 910.00 | -1.62% | 127,900 |
| Dec 24, 2025 | 930.00 | 935.00 | 885.00 | 925.00 | 925.00 | -0.54% | 309,800 |
| Dec 23, 2025 | 930.00 | 950.00 | 920.00 | 930.00 | 930.00 | - | 78,400 |
| Dec 22, 2025 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | -2.11% | 172,800 |
| Dec 19, 2025 | 960.00 | 960.00 | 920.00 | 950.00 | 950.00 | 2.15% | 50,500 |
| Dec 18, 2025 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | -0.53% | 61,300 |
| Dec 17, 2025 | 945.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | 1.08% | 268,100 |
| Dec 16, 2025 | 945.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | -2.12% | 436,800 |
| Dec 15, 2025 | 960.00 | 960.00 | 915.00 | 945.00 | 945.00 | 0.53% | 239,700 |
| Dec 12, 2025 | 950.00 | 950.00 | 915.00 | 940.00 | 940.00 | -1.05% | 80,800 |
| Dec 11, 2025 | 970.00 | 970.00 | 905.00 | 950.00 | 950.00 | -1.55% | 241,300 |
| Dec 10, 2025 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | 0.52% | 335,700 |
| Dec 9, 2025 | 950.00 | 965.00 | 900.00 | 960.00 | 960.00 | 2.13% | 404,200 |
| Dec 8, 2025 | 880.00 | 1,035.00 | 880.00 | 940.00 | 940.00 | 6.82% | 1,115,200 |
| Dec 5, 2025 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | -0.56% | 61,300 |
| Dec 4, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -1.67% | 93,000 |
| Dec 3, 2025 | 885.00 | 950.00 | 885.00 | 900.00 | 900.00 | 1.69% | 395,600 |
| Dec 2, 2025 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 125,000 |
| Dec 1, 2025 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | - | 126,000 |
| Nov 28, 2025 | 905.00 | 925.00 | 895.00 | 905.00 | 905.00 | - | 89,700 |
| Nov 27, 2025 | 925.00 | 970.00 | 895.00 | 905.00 | 905.00 | -1.63% | 290,400 |
| Nov 26, 2025 | 965.00 | 970.00 | 900.00 | 920.00 | 920.00 | -4.66% | 718,600 |
| Nov 25, 2025 | 970.00 | 970.00 | 945.00 | 965.00 | 965.00 | -0.52% | 139,600 |
| Nov 24, 2025 | 990.00 | 1,040.00 | 940.00 | 970.00 | 970.00 | -2.51% | 1,306,500 |
| Nov 21, 2025 | 1,060.00 | 1,065.00 | 965.00 | 995.00 | 995.00 | -1.49% | 359,500 |
| Nov 20, 2025 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 1.00% | 180,100 |
| Nov 19, 2025 | 1,005.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | -2.91% | 1,187,000 |
| Nov 18, 2025 | 1,085.00 | 1,175.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.44% | 314,100 |
| Nov 17, 2025 | 1,110.00 | 1,125.00 | 1,020.00 | 1,045.00 | 1,045.00 | -7.11% | 451,800 |
| Nov 14, 2025 | 1,155.00 | 1,185.00 | 1,005.00 | 1,125.00 | 1,125.00 | 2.27% | 1,001,100 |
| Nov 13, 2025 | 1,240.00 | 1,240.00 | 1,005.00 | 1,100.00 | 1,100.00 | 10.00% | 2,571,900 |
| Nov 12, 2025 | 920.00 | 1,140.00 | 915.00 | 1,000.00 | 1,000.00 | 9.29% | 4,732,600 |
| Nov 11, 2025 | 835.00 | 960.00 | 835.00 | 915.00 | 915.00 | 8.28% | 1,210,600 |
| Nov 10, 2025 | 870.00 | 950.00 | 830.00 | 845.00 | 845.00 | -2.87% | 816,800 |
| Nov 7, 2025 | 870.00 | 945.00 | 840.00 | 870.00 | 870.00 | 1.16% | 385,100 |
| Nov 6, 2025 | 890.00 | 925.00 | 850.00 | 860.00 | 860.00 | -3.37% | 365,300 |
| Nov 5, 2025 | 875.00 | 940.00 | 875.00 | 890.00 | 890.00 | -6.32% | 511,200 |
| Nov 4, 2025 | 970.00 | 990.00 | 860.00 | 950.00 | 950.00 | -5.00% | 1,808,900 |
| Nov 3, 2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 25.00% | 1,863,400 |
| Oct 31, 2025 | 785.00 | 800.00 | 735.00 | 800.00 | 800.00 | 1.91% | 151,800 |
| Oct 30, 2025 | 815.00 | 825.00 | 785.00 | 785.00 | 785.00 | -3.09% | 160,900 |
| Oct 29, 2025 | 845.00 | 855.00 | 785.00 | 810.00 | 810.00 | -1.82% | 242,800 |
| Oct 28, 2025 | 840.00 | 850.00 | 795.00 | 825.00 | 825.00 | -1.20% | 244,000 |
| Oct 27, 2025 | 1,015.00 | 1,015.00 | 830.00 | 835.00 | 835.00 | -14.36% | 1,432,700 |
| Oct 24, 2025 | 1,075.00 | 1,080.00 | 970.00 | 975.00 | 975.00 | - | 926,900 |
| Oct 23, 2025 | 1,100.00 | 1,145.00 | 950.00 | 975.00 | 975.00 | -11.36% | 1,500,100 |
| Oct 22, 2025 | 1,100.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 25.00% | 2,572,000 |
| Oct 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10.00% | 408,100 |
| Oct 20, 2025 | 730.00 | 800.00 | 730.00 | 800.00 | 800.00 | 9.59% | 641,600 |
| Oct 17, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -9.88% | 1,099,100 |
| Oct 16, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -10.00% | 156,900 |
| Oct 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -10.00% | 137,900 |
| Oct 14, 2025 | 1,220.00 | 1,220.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.91% | 2,468,300 |
| Oct 13, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9.90% | 491,100 |
| Sep 30, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 24.69% | 1,488,900 |
| Sep 26, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 24.62% | 2,127,100 |