PT Supra Boga Lestari Tbk(ID:RANC)
Rp505.00+5.00 (+1.00%)
ID:RANC
PT Supra Boga Lestari Tbk historical prices
Rp505.00
At close:+5.00 (+1.00%)
PT Supra Boga Lestari Tbk (RANC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | +1.00% | 7,900 | 0.28 |
| Nov 10, 2026 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 11,700 | 0.41 |
| Nov 09, 2026 | 520.00 | 520.00 | 480.00 | 490.00 | 490.00 | -2.97% | 13,600 | 0.47 |
| Nov 06, 2026 | 525.00 | 525.00 | 486.00 | 505.00 | 505.00 | +1.00% | 12,400 | 0.37 |
| Nov 05, 2026 | 530.00 | 540.00 | 484.00 | 500.00 | 500.00 | +0.81% | 20,300 | 0.60 |
| Nov 04, 2026 | 535.00 | 535.00 | 496.00 | 496.00 | 496.00 | -1.78% | 26,700 | 0.79 |
| Nov 03, 2026 | 515.00 | 540.00 | 486.00 | 505.00 | 505.00 | +1.81% | 18,800 | 0.56 |
| Nov 02, 2026 | 505.00 | 550.00 | 476.00 | 496.00 | 496.00 | -1.78% | 10,700 | 0.31 |
| Oct 30, 2026 | 505.00 | 535.00 | 472.00 | 505.00 | 505.00 | +1.00% | 21,100 | 0.61 |
| Oct 29, 2026 | 505.00 | 505.00 | 468.00 | 500.00 | 500.00 | +1.63% | 31,100 | 0.91 |
| Oct 28, 2026 | 494.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.40% | 10,700 | 0.31 |
| Oct 27, 2026 | 505.00 | 540.00 | 494.00 | 494.00 | 494.00 | -1.20% | 11,000 | 0.31 |
| Oct 26, 2026 | 500.00 | 535.00 | 496.00 | 500.00 | 500.00 | 0.00% | 22,000 | 0.63 |
| Oct 23, 2026 | 520.00 | 535.00 | 492.00 | 500.00 | 500.00 | -1.96% | 67,500 | 1.96 |
| Oct 22, 2026 | 500.00 | 580.00 | 492.00 | 510.00 | 510.00 | +4.08% | 83,600 | 2.50 |
| Oct 21, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 0.00% | 6,400 | 0.19 |
| Oct 20, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.81% | 10,000 | 0.29 |
| Oct 19, 2026 | 515.00 | 515.00 | 480.00 | 494.00 | 494.00 | -4.08% | 63,000 | 1.85 |
| Oct 16, 2026 | 505.00 | 540.00 | 460.00 | 515.00 | 515.00 | -4.63% | 67,200 | 1.95 |
| Oct 15, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 6,000 | 0.17 |
| Oct 14, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | +2.80% | 11,300 | 0.31 |
| Oct 13, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.00% | 11,400 | 0.30 |
| Oct 12, 2026 | 535.00 | 560.00 | 535.00 | 535.00 | 535.00 | 0.00% | 25,000 | 0.65 |
| Oct 09, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 12,700 | 0.33 |
| Oct 08, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 2,100 | 0.05 |
| Oct 07, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | +0.92% | 400 | 0.01 |
| Oct 06, 2026 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 0.00% | 2,300 | 0.05 |
| Oct 05, 2026 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.00% | 2,900 | 0.06 |
| Oct 02, 2026 | 555.00 | 560.00 | 535.00 | 545.00 | 545.00 | +0.93% | 5,200 | 0.10 |
| Oct 01, 2026 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | +0.93% | 2,300 | 0.04 |
| Sep 30, 2026 | 535.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.00% | 8,500 | 0.14 |
| Sep 29, 2026 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | -4.46% | 7,900 | 0.13 |
| Sep 28, 2026 | 570.00 | 570.00 | 535.00 | 560.00 | 560.00 | +0.90% | 4,700 | 0.08 |
| Sep 25, 2026 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.00% | 8,000 | 0.13 |
| Sep 24, 2026 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 0.00% | 7,900 | 0.13 |
| Sep 23, 2026 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.00% | 4,200 | 0.07 |
| Sep 22, 2026 | 555.00 | 570.00 | 545.00 | 555.00 | 555.00 | -1.77% | 12,800 | 0.21 |
| Sep 21, 2026 | 560.00 | 585.00 | 540.00 | 565.00 | 565.00 | +0.89% | 110,000 | 1.85 |
| Sep 18, 2026 | 550.00 | 575.00 | 535.00 | 560.00 | 560.00 | +1.82% | 29,200 | 0.50 |
| Sep 17, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | +2.80% | 13,800 | 0.24 |
| Sep 16, 2026 | 530.00 | 555.00 | 530.00 | 535.00 | 535.00 | +0.94% | 42,100 | 0.72 |
| Sep 15, 2026 | 540.00 | 550.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,400 | 0.27 |
| Sep 14, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | -0.92% | 16,900 | 0.29 |
| Sep 11, 2026 | 565.00 | 565.00 | 515.00 | 545.00 | 545.00 | -3.54% | 67,700 | 1.19 |
| Sep 10, 2026 | 550.00 | 585.00 | 540.00 | 565.00 | 565.00 | +1.80% | 72,400 | 1.29 |
| Sep 09, 2026 | 570.00 | 570.00 | 540.00 | 555.00 | 555.00 | +0.91% | 40,200 | 0.72 |
| Sep 08, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | +0.92% | 24,800 | 0.45 |
| Sep 07, 2026 | 560.00 | 560.00 | 525.00 | 545.00 | 545.00 | 0.00% | 30,800 | 0.56 |
| Sep 04, 2026 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | +0.93% | 18,200 | 0.33 |
| Sep 03, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.00% | 30,200 | 0.55 |
