Efek Terdaftar

Supra Boga Lestari Tbk, PT

Security name
Supra Boga Lestari Tbk
Issuer
Supra Boga Lestari Tbk, PT
ISIN Code
ID1000122906
Short Code
RANC
Type
Saham Biasa
Listing Date
June 07, 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,564,487,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
1,564,487,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 610 585 600 6 356,500 5
13 May 2024 0 585 575 575 89 5,139,000 11
03 Jun 2024 0 595 590 590 2,073 123,243,500 12
14 Jun 2024 0 565 550 550 16 881,500 3
02 Jul 2024 0 575 530 540 250 13,572,500 27
05 Jul 2024 0 550 540 540 395 21,367,000 11
10 Jul 2024 0 565 545 545 60 3,299,500 13
25 Jul 2024 0 570 570 570 60 3,420,000 5
29 Jul 2024 0 575 545 545 137 7,581,500 14
31 Jul 2024 0 580 525 560 3,591 195,726,000 86
07 Aug 2024 0 555 550 550 115 6,330,500 14
12 Aug 2024 540 545 540 540 379 20,468,500 5
13 Aug 2024 545 550 540 540 6 325,500 4
14 Aug 2024 545 545 540 540 8 432,500 4
15 Aug 2024 540 540 540 540 19 1,026,000 2
16 Aug 2024 550 550 550 550 37 2,035,000 7
19 Aug 2024 550 550 530 550 1,744 92,500,000 15
20 Aug 2024 550 550 535 540 322 17,410,500 18
21 Aug 2024 540 550 540 545 226 12,426,500 10
22 Aug 2024 545 550 545 550 218 11,989,500 4
26 Aug 2024 540 545 515 540 865 44,924,500 39
27 Aug 2024 530 540 530 540 124 6,596,000 7
28 Aug 2024 540 545 540 545 57 3,101,500 11
29 Aug 2024 545 545 540 540 12 650,000 3
26 Sep 2024 545 545 540 545 310 16,805,500 33
27 Sep 2024 545 545 540 545 57 3,106,000 6
30 Sep 2024 550 550 540 550 50 2,740,500 8
01 Oct 2024 550 550 545 550 47 2,579,000 9
02 Oct 2024 510 545 490 490 4,419 223,466,000 176
03 Oct 2024 500 530 494 525 608 31,208,400 71
04 Oct 2024 525 525 505 515 173 8,978,000 16
07 Oct 2024 520 525 520 525 97 5,046,000 9
08 Oct 2024 520 520 515 515 97 5,015,500 11
09 Oct 2024 515 515 510 515 128 6,530,000 7
10 Oct 2024 515 515 515 515 5 257,500 1
11 Oct 2024 520 525 520 520 21 1,092,500 4
14 Oct 2024 520 525 520 525 9 469,000 8
15 Oct 2024 520 525 520 525 15 781,500 7
16 Oct 2024 515 525 500 525 160 8,105,500 21
17 Oct 2024 520 525 510 525 98 5,077,000 13
18 Oct 2024 520 530 505 520 180 9,401,500 22
21 Oct 2024 520 520 510 520 155 8,011,000 24
22 Oct 2024 520 520 510 510 218 11,177,000 26
23 Oct 2024 520 525 515 520 237 12,294,500 21
24 Oct 2024 520 525 510 525 77 4,003,000 21
25 Oct 2024 525 525 525 525 72 3,780,000 7
28 Oct 2024 530 530 505 520 64 3,361,000 26
29 Oct 2024 520 520 520 520 9 468,000 2
30 Oct 2024 520 520 510 520 108 5,611,000 13
31 Oct 2024 530 530 520 520 63 3,333,000 6
01 Nov 2024 520 520 515 515 22 1,142,500 6
04 Nov 2024 515 515 500 505 266 13,358,500 34
05 Nov 2024 500 520 500 510 24 1,214,000 10
06 Nov 2024 510 510 505 505 14 707,500 4
07 Nov 2024 500 500 500 500 144 7,200,000 14
08 Nov 2024 500 520 500 515 11 555,000 4
11 Nov 2024 500 500 498 500 280 13,999,000 21
12 Nov 2024 510 515 510 510 102 5,202,500 8
13 Nov 2024 494 494 494 494 9 444,600 3
14 Nov 2024 496 500 494 500 55 2,726,800 15
15 Nov 2024 494 494 482 490 281 13,767,200 32
18 Nov 2024 492 492 490 490 18 883,800 8
19 Nov 2024 498 498 490 490 21 1,043,400 5
20 Nov 2024 500 500 492 492 2 99,200 2
21 Nov 2024 496 498 480 480 207 10,007,600 20
22 Nov 2024 480 480 480 480 32 1,536,000 8
25 Nov 2024 480 494 480 494 34 1,671,200 9
26 Nov 2024 492 492 492 492 46 2,263,200 3
28 Nov 2024 498 500 498 498 76 3,799,400 6
29 Nov 2024 492 492 490 492 73 3,578,200 8
02 Dec 2024 492 492 490 492 51 2,502,400 5
03 Dec 2024 492 492 486 492 58 2,829,000 9
04 Dec 2024 490 492 490 492 34 1,666,600 5
05 Dec 2024 492 492 490 490 3 147,200 3
06 Dec 2024 490 492 488 492 12 589,000 10
09 Dec 2024 488 492 488 492 24 1,178,400 6
10 Dec 2024 492 492 490 492 100 4,913,400 10
11 Dec 2024 492 492 486 490 193 9,492,200 11
12 Dec 2024 490 490 488 490 10 489,600 5
13 Dec 2024 492 492 492 492 1 49,200 1
16 Dec 2024 490 492 488 488 88 4,314,600 15
17 Dec 2024 488 490 478 490 117 5,639,600 20
18 Dec 2024 484 484 482 482 44 2,121,800 9
19 Dec 2024 480 480 468 474 319 14,948,800 14
20 Dec 2024 474 486 474 484 35 1,677,400 9
23 Dec 2024 484 484 464 466 189 8,888,600 30
24 Dec 2024 478 478 478 478 96 4,588,800 8
27 Dec 2024 468 476 452 462 77 3,561,400 20
30 Dec 2024 470 470 462 470 39 1,831,400 6
02 Jan 2025 470 470 452 466 118 5,483,600 13
03 Jan 2025 466 470 464 464 91 4,259,800 9
06 Jan 2025 466 466 464 464 84 3,904,000 11
07 Jan 2025 452 464 452 462 201 9,273,600 17
08 Jan 2025 462 462 454 454 18 824,600 5
09 Jan 2025 452 454 452 454 82 3,718,400 9
10 Jan 2025 464 464 464 464 1 46,400 1
13 Jan 2025 464 464 454 454 114 5,186,000 9
14 Jan 2025 462 462 462 462 1 46,200 1
15 Jan 2025 462 462 456 460 26 1,191,600 9
16 Jan 2025 460 462 454 462 44 2,013,200 14
17 Jan 2025 462 464 462 464 63 2,920,400 5
20 Jan 2025 464 464 450 454 202 9,233,400 17
21 Jan 2025 454 464 454 454 172 7,876,800 7
22 Jan 2025 456 456 450 452 118 5,350,200 12
23 Jan 2025 454 458 452 458 90 4,073,000 11
24 Jan 2025 458 458 452 452 3 136,800 3
30 Jan 2025 452 460 452 458 82 3,710,800 8
31 Jan 2025 462 570 462 570 2,339 127,942,300 207
03 Feb 2025 600 650 500 510 6,149 352,280,000 255
04 Feb 2025 510 535 470 476 666 33,047,000 62
05 Feb 2025 482 494 474 492 679 32,610,200 38
06 Feb 2025 484 550 470 510 1,339 66,371,100 126
07 Feb 2025 488 525 482 510 250 12,645,400 39
10 Feb 2025 505 535 480 498 449 22,788,000 117
11 Feb 2025 482 540 480 515 3,048 157,996,600 359
12 Feb 2025 515 540 488 520 2,480 130,045,800 88
13 Feb 2025 535 545 480 540 4,882 250,244,700 106
14 Feb 2025 545 595 510 590 3,429 195,996,500 460
17 Feb 2025 545 590 515 585 11,537 643,927,000 926
18 Feb 2025 585 595 575 585 5,452 321,592,500 69
19 Feb 2025 585 590 505 510 11,003 581,176,500 709
20 Feb 2025 500 510 470 488 4,491 218,734,100 266
21 Feb 2025 488 535 488 510 1,432 73,367,700 121
24 Feb 2025 510 510 494 496 511 25,420,100 45
25 Feb 2025 496 496 486 494 124 6,063,800 23
26 Feb 2025 505 505 462 470 650 31,121,100 50
27 Feb 2025 470 482 462 482 452 21,069,000 24
28 Feb 2025 482 482 422 422 1,193 52,489,800 75
03 Mar 2025 430 430 420 424 1,331 56,324,400 51
04 Mar 2025 424 424 418 420 361 15,125,200 30
05 Mar 2025 420 422 414 416 780 32,616,400 44
06 Mar 2025 416 418 414 418 1,616 66,965,800 28
07 Mar 2025 418 418 406 406 1,341 55,323,600 73
10 Mar 2025 410 410 404 404 346 14,058,800 22
11 Mar 2025 404 404 400 400 520 20,883,600 34
12 Mar 2025 400 400 390 390 342 13,540,800 45
13 Mar 2025 406 486 404 436 17,617 821,824,800 1,220
14 Mar 2025 436 436 402 420 2,198 90,460,800 136
17 Mar 2025 426 430 410 422 552 23,012,600 45
18 Mar 2025 414 434 400 420 531 21,877,400 42
19 Mar 2025 422 430 404 412 602 25,064,000 52
20 Mar 2025 412 422 408 408 94 3,846,400 15
21 Mar 2025 424 428 410 412 18 747,800 9
24 Mar 2025 420 420 400 412 564 23,340,200 24
25 Mar 2025 428 454 428 428 651 28,014,400 54
26 Mar 2025 426 430 412 428 729 30,359,200 43
27 Mar 2025 428 428 410 426 85 3,543,800 12
08 Apr 2025 380 422 374 408 555 22,226,600 55
09 Apr 2025 410 434 410 420 1,151 48,889,400 31
10 Apr 2025 426 440 424 434 239 10,327,000 19
11 Apr 2025 432 436 426 426 193 8,275,400 14
14 Apr 2025 426 434 424 424 123 5,225,200 17
15 Apr 2025 426 432 424 424 228 9,709,200 23
16 Apr 2025 424 432 424 432 19 815,800 6
17 Apr 2025 430 432 420 420 597 25,586,400 26
21 Apr 2025 426 426 422 422 33 1,396,400 10
22 Apr 2025 422 430 422 426 84 3,595,800 9
23 Apr 2025 428 436 428 436 889 38,347,400 32
24 Apr 2025 438 446 438 440 121 5,356,400 23
25 Apr 2025 444 456 444 452 459 20,679,000 52
28 Apr 2025 464 464 440 454 603 27,324,600 38

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 04 Jun 2025 Active
Proxy Voting   - 29 Apr 2024 22 May 2024 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Proxy Voting   - 28 Apr 2022 31 May 2022 Active
Proxy Voting   - 06 Apr 2022 29 Apr 2022 Active
Voluntary Conversion (1 RANC : 2550 IDR) - 27 Dec 2021 Active
Cash Dividend (1 RANC : 30 IDR) 10 May 2021 17 May 2021 03 Jun 2021 Active
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 22 Dec 2020 15 Jan 2021 Active
Cash Dividend (1 RANC : 28 IDR) 06 Aug 2020 27 Aug 2020 Cancelled
Proxy Voting   - 01 Jul 2020 24 Jul 2020 Active
Cash Dividend (1 RANC : 7 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Cash Dividend (1 RANC : 5 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Cash Dividend (1 RANC : 5 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 25 May 2015 17 Jun 2015 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Cash Dividend (1 RANC : 3.5 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online