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 17 Jan 2022
100.00% Scripless = 1,564,487,500.000
Local Percentage
99.77%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 535 498 530 211,779 11,113,727,000 1,217
11 May 2021 0 505 494 500 43,037 2,151,167,400 753
17 May 2021 0 535 496 530 100,534 5,201,460,500 1,025
18 May 2021 0 660 530 630 159,934 10,056,579,500 3,057
19 May 2021 0 785 590 735 160,198 11,330,013,000 3,679
20 May 2021 0 770 685 690 108,226 7,709,744,000 2,490
21 May 2021 0 755 685 740 129,789 9,463,991,500 1,976
24 May 2021 0 865 720 805 165,440 13,216,303,000 3,148
25 May 2021 0 815 750 760 120,352 9,198,775,000 1,627
27 May 2021 0 845 725 800 153,205 11,972,481,000 2,002
28 May 2021 0 805 760 780 95,778 7,549,764,500 1,358
31 May 2021 0 780 760 770 16,010 1,233,213,000 318
02 Jun 2021 0 785 760 760 27,415 2,087,452,500 339
03 Jun 2021 0 775 715 770 24,899 1,852,941,500 602
04 Jun 2021 0 820 740 800 49,775 3,961,645,000 776
07 Jun 2021 0 910 790 830 68,946 5,781,721,000 1,357
08 Jun 2021 0 840 795 805 16,249 1,314,897,000 359
09 Jun 2021 0 815 770 790 8,515 670,360,000 342
10 Jun 2021 0 790 750 755 20,220 1,532,783,000 411
11 Jun 2021 0 790 740 770 13,524 1,026,518,500 292
14 Jun 2021 0 820 770 800 14,126 1,137,589,000 343
15 Jun 2021 0 810 745 770 14,101 1,079,639,500 384
16 Jun 2021 0 770 750 765 2,852 217,371,500 133
17 Jun 2021 0 760 715 715 55,977 4,031,464,000 676
18 Jun 2021 0 715 670 700 12,830 879,366,500 335
21 Jun 2021 0 700 660 695 7,957 542,510,500 138
22 Jun 2021 0 735 685 700 3,910 276,037,000 148
24 Jun 2021 0 740 675 700 4,970 351,941,000 183
25 Jun 2021 0 725 665 705 3,040 212,180,000 182
28 Jun 2021 0 725 700 715 2,591 184,440,000 124
29 Jun 2021 0 810 725 770 27,032 2,098,566,500 1,026
30 Jun 2021 0 815 770 800 30,533 2,421,337,000 607
01 Jul 2021 0 805 775 795 9,537 750,969,000 225
02 Jul 2021 0 805 770 795 19,195 1,527,327,000 207
05 Jul 2021 0 805 740 790 3,474 268,076,500 235
06 Jul 2021 0 845 760 830 20,395 1,667,402,500 587
07 Jul 2021 0 840 775 775 12,847 1,019,466,500 543
08 Jul 2021 0 775 735 750 4,297 323,212,000 155
09 Jul 2021 0 790 755 780 6,125 479,131,500 300
12 Jul 2021 0 795 730 730 22,191 1,645,267,500 400
13 Jul 2021 0 735 695 700 10,031 702,934,000 321
14 Jul 2021 0 705 680 685 3,626 248,837,000 185
15 Jul 2021 0 695 670 695 2,528 171,302,000 137
16 Jul 2021 0 720 695 710 2,611 183,580,500 167
19 Jul 2021 0 715 690 710 1,548 108,681,500 86
22 Jul 2021 0 805 750 775 12,366 982,911,500 150
23 Jul 2021 0 775 755 755 2,636 199,475,000 63
27 Jul 2021 0 810 765 795 4,590 365,673,500 173
28 Jul 2021 0 810 780 780 5,498 436,801,500 91
29 Jul 2021 0 800 780 785 10,528 822,063,000 78
30 Jul 2021 0 785 775 780 21,846 1,705,240,500 137
02 Aug 2021 0 810 775 800 26,282 2,101,630,000 181
03 Aug 2021 0 825 795 800 22,679 1,821,058,000 208
04 Aug 2021 0 930 800 895 77,594 6,684,596,500 933
05 Aug 2021 0 940 900 930 125,400 11,595,812,500 886
06 Aug 2021 0 1,160 955 1,160 178,138 20,107,492,500 5,004
09 Aug 2021 0 1,450 1,220 1,450 195,720 28,177,233,500 8,023
10 Aug 2021 0 1,810 1,465 1,680 394,059 67,866,672,000 9,422
12 Aug 2021 0 1,900 1,565 1,700 138,128 23,634,750,500 3,263
13 Aug 2021 0 1,720 1,605 1,720 38,277 6,486,809,000 863
16 Aug 2021 0 1,965 1,685 1,770 71,678 12,854,002,500 2,714
18 Aug 2021 0 1,845 1,695 1,760 48,559 8,440,092,000 1,402
19 Aug 2021 0 1,765 1,640 1,700 28,156 4,745,446,000 752
20 Aug 2021 0 1,790 1,650 1,755 10,359 1,796,982,500 461
23 Aug 2021 0 1,780 1,690 1,700 29,036 5,051,646,500 550
24 Aug 2021 0 1,845 1,670 1,675 42,241 7,286,211,500 1,009
25 Aug 2021 0 1,745 1,670 1,670 34,837 5,832,189,500 378
26 Aug 2021 0 1,725 1,645 1,665 50,217 8,379,633,000 558
27 Aug 2021 0 1,770 1,665 1,710 19,939 3,424,915,000 596
30 Aug 2021 0 2,130 1,720 2,130 228,003 46,030,148,500 5,985
31 Aug 2021 0 2,160 1,985 2,040 124,881 25,402,677,500 3,120
01 Sep 2021 0 2,180 2,020 2,030 40,583 8,385,872,000 1,601
02 Sep 2021 0 2,070 1,920 2,000 52,298 10,454,192,000 1,316
03 Sep 2021 0 2,000 1,905 1,950 23,977 4,659,228,500 748
06 Sep 2021 0 2,240 1,950 2,220 100,734 22,210,990,000 2,216
07 Sep 2021 0 2,410 2,190 2,250 129,466 29,432,032,000 2,413
08 Sep 2021 0 2,430 2,250 2,300 45,802 10,505,683,000 1,399
09 Sep 2021 0 2,340 2,250 2,280 39,906 9,128,844,000 894
10 Sep 2021 0 2,290 2,230 2,230 28,582 6,433,901,000 582
13 Sep 2021 0 2,330 2,200 2,200 27,643 6,182,488,000 527
14 Sep 2021 0 2,230 2,200 2,200 65,816 14,544,789,000 748
15 Sep 2021 0 2,210 2,180 2,200 32,107 7,066,340,000 515
16 Sep 2021 0 2,700 2,300 2,420 213,167 52,260,689,000 5,931
17 Sep 2021 0 2,520 2,270 2,300 131,411 31,262,535,000 4,640
20 Sep 2021 0 2,340 2,210 2,270 43,748 9,916,279,000 1,071
21 Sep 2021 0 2,370 2,200 2,320 48,652 11,172,245,000 1,117
22 Sep 2021 0 2,340 2,280 2,300 23,067 5,301,217,000 592
23 Sep 2021 0 2,370 2,300 2,330 25,382 5,941,875,000 780
24 Sep 2021 0 2,360 2,310 2,340 10,582 2,457,662,000 325
27 Sep 2021 0 2,370 2,310 2,320 12,704 2,955,474,000 389
28 Sep 2021 0 2,410 2,270 2,280 18,684 4,295,153,000 544
29 Sep 2021 0 2,350 2,200 2,340 47,846 10,962,237,000 624
30 Sep 2021 0 2,500 2,340 2,420 51,778 12,472,071,000 1,201
01 Oct 2021 0 2,510 2,350 2,410 110,427 26,861,298,000 2,471
04 Oct 2021 0 2,470 2,380 2,390 20,162 4,863,304,000 759
05 Oct 2021 0 2,400 2,350 2,390 31,351 7,438,326,000 551
06 Oct 2021 0 2,440 2,390 2,410 22,701 5,489,691,000 476
07 Oct 2021 0 2,440 2,410 2,420 25,626 6,203,668,000 436
08 Oct 2021 0 2,440 2,400 2,420 27,966 6,750,976,000 381
11 Oct 2021 0 2,440 2,400 2,410 15,093 3,654,104,000 311
12 Oct 2021 0 2,420 2,400 2,400 15,686 3,768,982,000 212
13 Oct 2021 0 2,410 2,390 2,390 25,228 6,046,762,000 273
14 Oct 2021 0 2,410 2,380 2,400 16,900 4,044,821,000 189
15 Oct 2021 0 2,410 2,380 2,390 11,243 2,687,276,000 146
18 Oct 2021 0 2,410 2,370 2,380 36,365 8,664,743,000 260
19 Oct 2021 0 2,390 2,370 2,370 17,048 4,049,366,000 170
21 Oct 2021 0 2,430 2,380 2,430 26,511 6,389,480,000 405
22 Oct 2021 0 2,450 2,410 2,420 6,625 1,609,554,000 236
25 Oct 2021 0 2,430 2,410 2,410 2,532 611,527,000 99
26 Oct 2021 0 2,420 2,400 2,400 2,907 698,784,000 138
27 Oct 2021 0 2,420 2,390 2,400 6,267 1,504,563,000 100
28 Oct 2021 0 2,400 2,380 2,390 7,827 1,871,048,000 121
29 Oct 2021 0 2,400 2,380 2,390 13,040 3,118,037,000 119
01 Nov 2021 0 2,420 2,390 2,400 23,817 5,725,713,000 157
02 Nov 2021 0 2,420 2,390 2,400 5,187 1,244,657,000 76
03 Nov 2021 0 2,410 2,400 2,410 24,800 5,959,050,000 329
04 Nov 2021 0 2,430 2,410 2,410 1,798 434,466,000 110
05 Nov 2021 0 2,430 2,410 2,420 5,943 1,438,987,000 177
08 Nov 2021 0 2,450 2,420 2,450 3,827 933,551,000 139
09 Nov 2021 0 2,470 2,430 2,450 6,507 1,595,948,000 180
10 Nov 2021 0 2,450 2,440 2,440 8,814 2,151,466,000 185
11 Nov 2021 0 2,450 2,440 2,440 2,241 546,925,000 97
12 Nov 2021 0 2,450 2,440 2,440 3,464 845,771,000 76
15 Nov 2021 0 2,520 2,480 2,510 42,306 10,602,949,000 575
16 Nov 2021 0 2,520 2,510 2,510 13,210 3,319,803,000 274
17 Nov 2021 0 2,520 2,510 2,510 30,240 7,602,344,000 273
18 Nov 2021 0 2,520 2,510 2,510 24,127 6,057,427,000 149
19 Nov 2021 0 2,530 2,500 2,510 13,014 3,266,739,000 182
22 Nov 2021 0 2,520 2,500 2,510 10,691 2,690,037,000 131
23 Nov 2021 0 2,520 2,510 2,510 54,623 13,710,428,000 98
24 Nov 2021 0 2,520 2,510 2,510 4,850 1,218,432,000 106
25 Nov 2021 0 2,520 2,500 2,500 40,635 10,180,730,000 188
26 Nov 2021 0 2,510 2,490 2,500 77,560 19,390,832,000 173
29 Nov 2021 0 2,510 2,500 2,500 31,197 7,800,549,000 183
30 Nov 2021 0 2,520 2,500 2,510 1,644 411,480,000 87
01 Dec 2021 0 2,520 2,500 2,510 3,336 836,961,000 89
02 Dec 2021 0 2,520 2,510 2,520 4,923 1,235,912,000 56
03 Dec 2021 0 2,520 2,510 2,520 2,335 586,342,000 46
06 Dec 2021 0 2,520 2,510 2,520 10,139 2,546,901,000 58
07 Dec 2021 0 2,520 2,510 2,520 8,026 2,021,113,000 93
08 Dec 2021 0 2,530 2,510 2,520 5,314 1,338,455,000 82
09 Dec 2021 0 2,520 2,510 2,520 4,672 1,174,337,000 109
10 Dec 2021 0 2,530 2,520 2,520 1,819 459,560,000 33
13 Dec 2021 0 2,540 2,520 2,530 6,642 1,683,312,000 70
14 Dec 2021 0 2,530 2,360 2,390 8,346 2,033,600,000 237
15 Dec 2021 0 2,390 2,230 2,230 6,283 1,408,369,000 252
16 Dec 2021 0 2,230 2,080 2,080 3,961 828,178,000 131
17 Dec 2021 0 1,935 1,935 1,935 765 148,027,500 100
20 Dec 2021 0 1,935 1,800 1,800 6,570 1,184,569,500 213
21 Dec 2021 0 1,830 1,675 1,795 10,774 1,857,455,000 530
22 Dec 2021 0 2,240 1,800 1,925 17,635 3,613,110,000 1,758
23 Dec 2021 0 1,995 1,795 1,795 6,955 1,259,307,000 493
27 Dec 2021 0 1,740 1,620 1,710 2,982 508,264,500 228
28 Dec 2021 0 1,735 1,710 1,710 914 157,138,000 99
29 Dec 2021 0 1,810 1,705 1,750 3,209 565,118,000 271
30 Dec 2021 0 1,825 1,755 1,800 3,205 578,695,500 208
03 Jan 2022 0 1,820 1,760 1,800 3,498 625,135,500 169
04 Jan 2022 0 1,850 1,810 1,845 2,812 516,081,000 261
05 Jan 2022 0 1,940 1,820 1,880 4,421 828,122,500 404
06 Jan 2022 0 1,890 1,825 1,855 2,104 386,634,000 131
07 Jan 2022 0 1,850 1,810 1,835 1,083 196,846,000 120
10 Jan 2022 0 1,825 1,800 1,810 1,139 205,153,000 113
11 Jan 2022 0 1,865 1,805 1,835 273 50,000,000 66
12 Jan 2022 0 1,835 1,760 1,765 2,841 505,120,000 160
13 Jan 2022 0 1,815 1,705 1,720 2,275 394,444,500 99
14 Jan 2022 0 1,760 1,720 1,720 810 139,619,500 60
17 Jan 2022 0 1,760 1,710 1,710 362 62,391,500 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion   - 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) 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