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
07 Juni 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 7 May 2021
100.00% Scripless = 1,564,487,500.000
Local Percentage
90.09%
Foreign Percentage
9.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 370 350 350 5,599 199,029,400 14
13 May 2020 0 364 350 350 2,585 90,546,400 7
18 May 2020 0 0 0 0 0 0 0
03 Jun 2020 0 340 340 340 24 816,000 3
11 Jun 2020 0 0 0 0 0 0 0
16 Jun 2020 0 400 360 360 9 332,800 8
17 Jun 2020 0 370 356 356 129 4,599,200 10
23 Jun 2020 0 368 356 360 15 544,000 9
30 Jun 2020 0 392 350 372 5,560 209,712,800 34
01 Jul 2020 0 400 374 398 8,254 315,864,800 95
02 Jul 2020 0 468 382 408 16,241 657,683,000 181
03 Jul 2020 0 430 408 408 2,864 118,447,800 96
06 Jul 2020 0 440 408 418 5,327 221,855,200 171
07 Jul 2020 0 470 408 428 4,907 205,694,600 120
08 Jul 2020 0 440 414 424 1,313 56,036,600 18
09 Jul 2020 0 424 408 420 2,615 108,280,600 53
10 Jul 2020 0 420 408 416 4,323 177,069,800 75
14 Jul 2020 0 424 402 404 2,242 91,012,600 51
15 Jul 2020 0 424 402 410 4,353 178,668,200 70
17 Jul 2020 0 418 404 410 2,094 85,633,000 40
21 Jul 2020 0 414 410 410 793 32,546,200 12
23 Jul 2020 0 414 406 408 11,443 466,869,400 24
24 Jul 2020 0 440 410 428 19,807 830,080,600 225
27 Jul 2020 0 452 434 438 14,414 640,061,200 196
29 Jul 2020 0 448 438 442 16,283 721,012,200 142
30 Jul 2020 0 488 446 456 28,249 1,295,132,400 386
03 Aug 2020 0 530 460 474 93,169 4,502,592,600 1,059
04 Aug 2020 0 488 466 466 52,333 2,464,779,800 644
05 Aug 2020 0 468 438 440 54,219 2,410,362,600 528
06 Aug 2020 0 450 438 440 22,694 1,000,369,000 516
07 Aug 2020 0 446 430 440 25,414 1,110,207,200 321
10 Aug 2020 0 450 438 438 21,183 931,936,000 404
11 Aug 2020 0 440 432 432 20,150 877,738,200 266
12 Aug 2020 0 440 426 430 27,890 1,204,801,200 442
13 Aug 2020 0 438 424 426 10,545 453,171,200 386
14 Aug 2020 0 436 418 430 8,514 362,796,000 342
19 Aug 2020 0 436 428 434 6,007 258,582,200 202
24 Aug 2020 0 436 418 426 19,332 823,924,800 530
25 Aug 2020 0 430 418 420 13,323 560,434,800 358
26 Aug 2020 0 422 410 412 22,506 931,872,000 514
27 Aug 2020 0 424 402 410 29,181 1,195,347,400 560
28 Aug 2020 0 412 390 398 41,823 1,671,370,600 831
31 Aug 2020 0 416 398 400 33,548 1,349,057,800 585
01 Sep 2020 0 406 394 400 7,577 300,581,000 240
02 Sep 2020 0 404 392 400 16,082 639,140,000 242
03 Sep 2020 0 404 398 400 16,113 643,181,200 371
04 Sep 2020 0 408 396 402 5,298 212,314,800 177
07 Sep 2020 0 434 400 428 38,897 1,639,701,000 653
08 Sep 2020 0 438 414 414 22,360 950,214,600 432
09 Sep 2020 0 420 404 408 21,380 879,424,400 335
10 Sep 2020 0 408 384 396 20,490 805,209,200 437
11 Sep 2020 0 428 382 412 18,668 756,616,800 307
14 Sep 2020 0 422 412 418 8,152 339,298,400 149
15 Sep 2020 0 430 408 410 8,915 366,873,400 196
16 Sep 2020 0 414 406 410 4,811 196,358,800 67
17 Sep 2020 0 410 404 404 3,924 159,378,200 70
18 Sep 2020 0 414 402 410 4,758 193,547,200 68
22 Sep 2020 0 408 396 400 8,972 358,415,200 110
23 Sep 2020 0 410 396 398 8,101 323,749,000 142
24 Sep 2020 0 400 388 396 10,630 417,498,400 176
25 Sep 2020 0 404 392 400 8,287 330,862,400 91
28 Sep 2020 0 406 400 402 806 32,289,600 33
30 Sep 2020 0 404 398 404 2,863 114,551,200 64
01 Oct 2020 0 404 398 400 3,736 149,787,200 56
02 Oct 2020 0 404 398 400 2,004 80,239,600 45
05 Oct 2020 0 408 398 406 3,651 147,492,600 68
06 Oct 2020 0 412 402 406 7,962 324,387,400 87
07 Oct 2020 0 416 402 408 13,703 562,023,000 169
08 Oct 2020 0 418 410 416 6,849 284,089,600 106
09 Oct 2020 0 424 414 414 29,258 1,220,202,600 493
12 Oct 2020 0 418 408 408 16,177 669,472,800 222
14 Oct 2020 0 414 404 406 4,272 173,702,000 148
15 Oct 2020 0 416 402 406 3,757 153,629,200 81
16 Oct 2020 0 414 402 406 8,556 348,822,600 110
19 Oct 2020 0 414 406 406 11,991 487,679,000 97
20 Oct 2020 0 412 404 408 6,775 275,783,800 102
21 Oct 2020 0 412 404 408 4,838 196,809,200 79
22 Oct 2020 0 408 394 400 20,413 815,167,400 380
23 Oct 2020 0 404 398 400 1,825 73,212,000 100
26 Oct 2020 0 406 400 406 2,899 117,053,600 110
27 Oct 2020 0 412 400 412 6,284 256,870,800 133
02 Nov 2020 0 414 402 406 16,111 657,644,600 295
03 Nov 2020 0 408 398 400 13,572 544,776,800 224
04 Nov 2020 0 408 398 398 6,136 245,119,600 140
05 Nov 2020 0 408 400 402 4,732 191,201,400 108
06 Nov 2020 0 406 396 402 14,875 595,939,400 208
10 Nov 2020 0 406 402 404 6,164 249,108,600 123
11 Nov 2020 0 408 400 402 6,163 248,392,600 162
12 Nov 2020 0 404 398 400 7,113 284,847,600 152
13 Nov 2020 0 402 396 400 12,726 508,233,200 172
16 Nov 2020 0 408 400 400 18,925 760,024,400 184
17 Nov 2020 0 406 390 398 35,685 1,413,536,000 461
18 Nov 2020 0 404 396 398 16,157 644,762,600 235
19 Nov 2020 0 402 394 396 17,782 706,790,000 292
20 Nov 2020 0 406 396 398 18,639 745,937,000 245
23 Nov 2020 0 404 398 400 18,869 755,608,600 327
24 Nov 2020 0 412 398 412 48,444 1,962,272,800 382
25 Nov 2020 0 422 410 414 38,213 1,585,925,800 364
26 Nov 2020 0 422 416 422 15,825 664,628,600 249
27 Nov 2020 0 434 422 424 19,183 818,914,200 248
30 Nov 2020 0 430 408 408 17,029 703,980,200 451
01 Dec 2020 0 432 408 412 11,820 490,287,400 242
02 Dec 2020 0 424 412 422 7,028 293,058,800 150
03 Dec 2020 0 428 420 420 15,372 647,944,800 138
04 Dec 2020 0 428 416 426 14,289 603,837,000 193
07 Dec 2020 0 464 434 452 81,274 3,673,165,200 763
10 Dec 2020 0 454 434 438 14,914 660,338,000 416
11 Dec 2020 0 458 438 450 28,223 1,266,323,000 237
14 Dec 2020 0 515 460 500 129,962 6,404,922,300 1,290
15 Dec 2020 0 510 480 492 37,808 1,872,950,900 578
16 Dec 2020 0 500 478 484 24,197 1,173,522,400 424
17 Dec 2020 0 494 470 470 27,270 1,319,224,200 351
18 Dec 2020 0 486 470 474 9,104 437,047,600 170
21 Dec 2020 0 494 472 472 15,659 752,008,800 326
22 Dec 2020 0 480 458 458 13,660 636,672,400 355
23 Dec 2020 0 478 426 460 13,378 598,270,600 297
28 Dec 2020 0 466 454 458 5,409 247,442,200 192
29 Dec 2020 0 462 442 442 16,510 740,928,200 328
30 Dec 2020 0 446 432 436 17,075 747,291,800 345
04 Jan 2021 0 450 426 440 10,645 462,146,400 307
05 Jan 2021 0 448 436 442 4,333 191,664,800 144
06 Jan 2021 0 494 442 480 49,102 2,292,098,000 627
07 Jan 2021 0 492 470 472 16,385 787,936,800 391
08 Jan 2021 0 472 462 470 8,828 412,170,200 218
11 Jan 2021 0 474 460 462 14,089 653,889,800 299
12 Jan 2021 0 476 460 462 21,151 984,811,000 358
13 Jan 2021 0 466 454 460 13,149 602,620,000 318
14 Jan 2021 0 462 456 456 12,585 576,504,000 196
15 Jan 2021 0 462 450 454 23,023 1,043,451,400 249
18 Jan 2021 0 458 448 456 5,663 256,236,400 172
19 Jan 2021 0 464 450 456 21,522 984,457,800 255
20 Jan 2021 0 458 450 454 10,678 484,949,600 192
21 Jan 2021 0 466 452 456 11,930 548,808,600 185
22 Jan 2021 0 464 448 454 30,413 1,387,098,600 329
25 Jan 2021 0 460 446 446 29,445 1,322,858,000 247
26 Jan 2021 0 468 440 446 42,116 1,905,403,000 438
27 Jan 2021 0 446 432 440 33,125 1,452,004,600 382
28 Jan 2021 0 444 420 420 27,935 1,197,916,600 389
29 Jan 2021 0 440 412 420 14,915 625,698,400 310
01 Feb 2021 0 436 406 424 14,871 621,780,600 231
02 Feb 2021 0 438 424 432 4,443 192,515,600 142
03 Feb 2021 0 438 432 434 1,572 68,324,600 85
04 Feb 2021 0 448 434 442 2,199 96,767,600 95
05 Feb 2021 0 448 436 442 3,340 147,119,800 98
08 Feb 2021 0 454 440 452 5,243 234,248,400 156
09 Feb 2021 0 464 444 450 8,977 408,349,400 247
11 Feb 2021 0 460 444 452 8,285 375,271,400 168
15 Feb 2021 0 474 452 468 33,433 1,558,362,800 381
16 Feb 2021 0 470 466 470 8,483 397,232,800 124
17 Feb 2021 0 470 460 464 6,446 299,433,400 97
19 Feb 2021 0 472 450 460 6,774 314,534,800 125
22 Feb 2021 0 470 456 462 2,786 129,695,400 89
23 Feb 2021 0 466 458 458 2,682 123,198,800 76
24 Feb 2021 0 470 450 458 5,066 233,188,600 96
25 Feb 2021 0 515 458 478 43,800 2,129,301,400 684
26 Feb 2021 0 480 470 474 14,975 705,939,000 167
01 Mar 2021 0 478 464 470 13,391 631,626,000 191
02 Mar 2021 0 490 470 478 4,980 239,458,800 180
03 Mar 2021 0 488 470 470 6,740 320,545,800 207
04 Mar 2021 0 484 468 480 1,582 75,394,800 94
05 Mar 2021 0 480 464 476 3,406 162,085,600 132
08 Mar 2021 0 488 468 474 3,640 174,790,800 158
09 Mar 2021 0 484 472 480 3,091 147,912,200 104
10 Mar 2021 0 484 474 478 1,937 92,717,200 86
12 Mar 2021 0 486 474 480 6,440 310,408,000 147
15 Mar 2021 0 575 480 550 108,468 5,843,086,500 1,319
16 Mar 2021 0 565 520 530 12,973 694,715,000 370
17 Mar 2021 0 555 525 550 19,538 1,049,812,500 186
18 Mar 2021 0 565 540 540 8,686 475,858,000 207
19 Mar 2021 0 575 540 555 16,189 904,868,500 316
22 Mar 2021 0 575 555 560 14,546 816,534,500 246
23 Mar 2021 0 575 550 560 4,496 252,269,000 173
24 Mar 2021 0 570 535 540 5,865 319,395,000 200
25 Mar 2021 0 545 520 520 7,692 405,784,000 299
26 Mar 2021 0 550 515 535 10,430 548,822,500 208
29 Mar 2021 0 550 530 535 4,793 258,067,500 118
30 Mar 2021 0 560 505 545 10,703 561,261,500 307
31 Mar 2021 0 545 510 510 13,143 673,947,000 354
01 Apr 2021 0 515 476 476 47,312 2,290,427,300 882
05 Apr 2021 0 484 444 468 22,458 1,052,422,200 667
06 Apr 2021 0 480 468 476 12,786 605,130,000 355
07 Apr 2021 0 490 476 482 16,614 802,914,200 334
08 Apr 2021 0 488 480 488 3,780 183,595,200 175
09 Apr 2021 0 492 482 484 4,572 221,328,600 202
12 Apr 2021 0 486 474 474 16,050 763,840,000 298
13 Apr 2021 0 474 460 468 11,644 543,886,200 313
14 Apr 2021 0 480 468 478 2,248 106,068,400 145
15 Apr 2021 0 484 478 478 3,633 174,505,400 158
16 Apr 2021 0 484 474 480 5,662 270,762,000 158
19 Apr 2021 0 488 480 484 5,970 287,768,400 236
20 Apr 2021 0 486 480 482 1,598 76,889,200 113
21 Apr 2021 0 486 480 480 4,186 201,858,800 124
22 Apr 2021 0 480 474 476 13,028 619,306,600 241
23 Apr 2021 0 482 474 482 7,700 366,498,200 143
26 Apr 2021 0 520 480 510 20,199 1,007,566,900 498
27 Apr 2021 0 520 494 500 12,038 605,744,200 268
28 Apr 2021 0 515 500 515 15,354 773,313,500 222
29 Apr 2021 0 520 500 505 9,258 468,789,500 245
30 Apr 2021 0 535 505 520 23,477 1,225,302,000 429
03 May 2021 0 540 510 515 15,812 827,508,500 370
04 May 2021 0 530 505 515 11,700 602,818,500 202
05 May 2021 0 540 515 530 20,256 1,067,676,500 384
06 May 2021 0 540 525 530 15,282 810,844,000 513
07 May 2021 0 530 494 510 119,310 6,000,099,900 1,523

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 04 Aug 2020 06 Aug 2020 27 Aug 2020 Active
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