Singapore markets close in 2 hours 9 minutes
Straits Times Index
3,307.53 +10.64 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,517.57 +310.44 (+1.71%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,397.21 +1,796.09 (+3.12%) CMC Crypto 200
1,295.48 +18.50 (+1.45%)
PT Supra Boga Lestari Tbk (RANC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:27AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 600 |
| 02 May 2024 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 3,500 |
| 30 Apr 2024 | 605.00 | 610.00 | 580.00 | 590.00 | 590.00 | 3,900 |
| 29 Apr 2024 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 600 |
| 26 Apr 2024 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 3,100 |
| 25 Apr 2024 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1,900 |
| 24 Apr 2024 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 3,100 |
| 23 Apr 2024 | 595.00 | 615.00 | 580.00 | 605.00 | 605.00 | 1,900 |
| 22 Apr 2024 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 3,700 |
| 19 Apr 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 500 |
| 18 Apr 2024 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 300 |
| 17 Apr 2024 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 11,700 |
| 16 Apr 2024 | 595.00 | 600.00 | 565.00 | 590.00 | 590.00 | 13,100 |
| 05 Apr 2024 | 565.00 | 605.00 | 565.00 | 605.00 | 605.00 | 15,100 |
| 04 Apr 2024 | 580.00 | 605.00 | 570.00 | 600.00 | 600.00 | 4,500 |
| 03 Apr 2024 | 580.00 | 605.00 | 580.00 | 595.00 | 595.00 | 39,700 |
| 02 Apr 2024 | 565.00 | 615.00 | 565.00 | 575.00 | 575.00 | 23,900 |
| 01 Apr 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 28,200 |
| 28 Mar 2024 | 590.00 | 630.00 | 585.00 | 585.00 | 585.00 | 16,900 |
| 27 Mar 2024 | 615.00 | 690.00 | 560.00 | 590.00 | 590.00 | 483,900 |
| 26 Mar 2024 | 700.00 | 700.00 | 605.00 | 645.00 | 645.00 | 148,300 |
| 25 Mar 2024 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 3,300 |
| 22 Mar 2024 | 620.00 | 635.00 | 600.00 | 600.00 | 600.00 | 3,900 |
| 21 Mar 2024 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 43,800 |
| 20 Mar 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,900 |
| 19 Mar 2024 | 605.00 | 635.00 | 605.00 | 615.00 | 615.00 | 5,600 |
| 18 Mar 2024 | 605.00 | 630.00 | 600.00 | 605.00 | 605.00 | 13,800 |
| 15 Mar 2024 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 7,300 |
| 14 Mar 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 5,300 |
| 13 Mar 2024 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | 8,100 |
| 08 Mar 2024 | 590.00 | 625.00 | 575.00 | 575.00 | 575.00 | 32,800 |
| 07 Mar 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 3,100 |
| 06 Mar 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 10,900 |
| 05 Mar 2024 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | 4,800 |
| 04 Mar 2024 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 4,800 |
| 01 Mar 2024 | 615.00 | 650.00 | 540.00 | 620.00 | 620.00 | 4,000 |
| 29 Feb 2024 | 580.00 | 620.00 | 580.00 | 615.00 | 615.00 | 10,500 |
| 28 Feb 2024 | 605.00 | 625.00 | 595.00 | 595.00 | 595.00 | 1,100 |
| 27 Feb 2024 | 605.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1,600 |
| 26 Feb 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 9,500 |
| 23 Feb 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,800 |
| 22 Feb 2024 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | 3,500 |
| 21 Feb 2024 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 1,300 |
| 20 Feb 2024 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 15,500 |
| 19 Feb 2024 | 580.00 | 645.00 | 580.00 | 600.00 | 600.00 | 5,900 |
| 16 Feb 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 5,900 |
| 15 Feb 2024 | 655.00 | 655.00 | 600.00 | 635.00 | 635.00 | 13,200 |
| 13 Feb 2024 | 605.00 | 660.00 | 600.00 | 660.00 | 660.00 | 19,300 |
| 12 Feb 2024 | 600.00 | 615.00 | 570.00 | 615.00 | 615.00 | 12,400 |
| 07 Feb 2024 | 575.00 | 600.00 | 575.00 | 595.00 | 595.00 | 6,600 |
| 06 Feb 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 11,000 |
| 05 Feb 2024 | 595.00 | 630.00 | 595.00 | 595.00 | 595.00 | 35,400 |
| 02 Feb 2024 | 585.00 | 650.00 | 575.00 | 595.00 | 595.00 | 35,200 |
| 01 Feb 2024 | 645.00 | 650.00 | 615.00 | 615.00 | 615.00 | 65,400 |
| 31 Jan 2024 | 575.00 | 620.00 | 575.00 | 615.00 | 615.00 | 4,900 |
| 30 Jan 2024 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 3,200 |
| 29 Jan 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 1,400 |
| 26 Jan 2024 | 650.00 | 660.00 | 645.00 | 645.00 | 645.00 | 13,200 |
| 25 Jan 2024 | 615.00 | 655.00 | 605.00 | 655.00 | 655.00 | 55,400 |
| 24 Jan 2024 | 630.00 | 640.00 | 620.00 | 640.00 | 640.00 | 700 |
| 23 Jan 2024 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 3,900 |
| 22 Jan 2024 | 655.00 | 695.00 | 620.00 | 645.00 | 645.00 | 10,700 |
| 19 Jan 2024 | 605.00 | 635.00 | 605.00 | 615.00 | 615.00 | 2,200 |
| 18 Jan 2024 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 3,900 |
| 17 Jan 2024 | 650.00 | 695.00 | 615.00 | 620.00 | 620.00 | 15,500 |
| 16 Jan 2024 | 660.00 | 660.00 | 640.00 | 650.00 | 650.00 | 4,600 |
| 15 Jan 2024 | 625.00 | 660.00 | 625.00 | 660.00 | 660.00 | 600 |
| 12 Jan 2024 | 665.00 | 670.00 | 630.00 | 660.00 | 660.00 | 13,600 |
| 11 Jan 2024 | 655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 8,000 |
| 10 Jan 2024 | 640.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2,100 |
| 09 Jan 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1,700 |
| 08 Jan 2024 | 630.00 | 665.00 | 630.00 | 640.00 | 640.00 | 1,800 |
| 05 Jan 2024 | 615.00 | 670.00 | 615.00 | 670.00 | 670.00 | 2,600 |
| 04 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3,500 |
| 03 Jan 2024 | 650.00 | 660.00 | 645.00 | 660.00 | 660.00 | 3,400 |
| 02 Jan 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 1,700 |
| 29 Dec 2023 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 12,600 |
| 28 Dec 2023 | 670.00 | 670.00 | 645.00 | 665.00 | 665.00 | 2,800 |
| 27 Dec 2023 | 635.00 | 685.00 | 635.00 | 680.00 | 680.00 | 4,000 |
| 22 Dec 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,300 |
| 21 Dec 2023 | 680.00 | 680.00 | 645.00 | 645.00 | 645.00 | 28,800 |
| 20 Dec 2023 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 5,200 |
| 19 Dec 2023 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 43,500 |
| 18 Dec 2023 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 400 |
| 15 Dec 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 14 Dec 2023 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 11,500 |
| 13 Dec 2023 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 55,900 |
| 12 Dec 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 500 |
| 11 Dec 2023 | 655.00 | 690.00 | 640.00 | 685.00 | 685.00 | 51,700 |
| 08 Dec 2023 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 1,400 |
| 07 Dec 2023 | 650.00 | 690.00 | 650.00 | 690.00 | 690.00 | 800 |
| 06 Dec 2023 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 400 |
| 05 Dec 2023 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 900 |
| 04 Dec 2023 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 67,300 |
| 01 Dec 2023 | 680.00 | 700.00 | 665.00 | 675.00 | 675.00 | 20,200 |
| 30 Nov 2023 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 31,800 |
| 29 Nov 2023 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 78,200 |
| 28 Nov 2023 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 35,100 |
| 27 Nov 2023 | 660.00 | 685.00 | 660.00 | 685.00 | 685.00 | 69,300 |
| 24 Nov 2023 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 21,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.