PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia
· Delayed Price · Currency is IDR 880.00
-5.00 (-0.56%)
At close: Dec 5, 2025
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 39,900 |
| Sep 19, 2025 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.47% | 15,700 |
| Sep 18, 2025 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | - | 33,100 |
| Sep 17, 2025 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 0.47% | 2,900 |
| 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% | 15,300 |
| 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 | - | 12,700 |
| 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% | 17,400 |
| Sep 2, 2025 | 416.00 | 416.00 | 410.00 | 416.00 | 416.00 | - | 8,200 |
| 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% | 32,000 |
| 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% | 29,500 |
| Aug 15, 2025 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.48% | 28,900 |
| Aug 14, 2025 | 404.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2.48% | 22,100 |
| 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 | - | 28,300 |
| Aug 7, 2025 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 0.49% | 4,900 |
| 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% | 7,200 |
| 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% | 6,300 |
| Jul 25, 2025 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | - | 4,000 |
| 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 |
| Jul 16, 2025 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.48% | 21,300 |
| Jul 15, 2025 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 12,000 |
| Jul 14, 2025 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.95% | 12,900 |
| Jul 11, 2025 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 11,700 |
| Jul 10, 2025 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | - | 3,300 |
| Jul 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | 47,000 |
| Jul 8, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.97% | 700 |
| Jul 7, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.43% | 2,000 |
| Jul 4, 2025 | 418.00 | 420.00 | 402.00 | 420.00 | 420.00 | 0.48% | 4,600 |