Price History - RANC

Kembali ke Company
Ticker: RANC
Company: Supra Boga Lestari Tbk
Date Open High Low Close Volume Value
29-Dec-2021 1,715.00 1,810.00 1,705.00 1,750.00 320,900 0
28-Dec-2021 1,730.00 1,735.00 1,710.00 1,710.00 91,400 0
27-Dec-2021 1,670.00 1,740.00 1,620.00 1,710.00 298,200 0
24-Dec-2021 1,795.00 1,795.00 1,670.00 1,670.00 861,900 0
23-Dec-2021 1,980.00 1,995.00 1,795.00 1,795.00 695,500 0
22-Dec-2021 1,800.00 2,240.00 1,800.00 1,925.00 1,763,500 0
21-Dec-2021 1,755.00 1,830.00 1,675.00 1,795.00 1,077,400 0
20-Dec-2021 1,890.00 1,935.00 1,800.00 1,800.00 657,000 0
17-Dec-2021 1,935.00 1,935.00 1,935.00 1,935.00 76,500 0
16-Dec-2021 2,230.00 2,230.00 2,080.00 2,080.00 396,100 0
15-Dec-2021 2,360.00 2,390.00 2,230.00 2,230.00 628,300 0
14-Dec-2021 2,530.00 2,530.00 2,360.00 2,390.00 834,600 0
13-Dec-2021 2,530.00 2,540.00 2,520.00 2,530.00 664,200 0
10-Dec-2021 2,520.00 2,530.00 2,520.00 2,520.00 181,900 0
09-Dec-2021 2,520.00 2,520.00 2,510.00 2,520.00 467,200 0
08-Dec-2021 2,530.00 2,530.00 2,510.00 2,520.00 531,400 0
07-Dec-2021 2,520.00 2,520.00 2,510.00 2,520.00 802,600 0
06-Dec-2021 2,510.00 2,520.00 2,510.00 2,520.00 1,013,900 0
03-Dec-2021 2,520.00 2,520.00 2,510.00 2,520.00 233,500 0
02-Dec-2021 2,510.00 2,520.00 2,510.00 2,520.00 492,300 0
01-Dec-2021 2,510.00 2,520.00 2,500.00 2,510.00 333,600 0
30-Nov-2021 2,520.00 2,520.00 2,500.00 2,510.00 164,400 0
29-Nov-2021 2,500.00 2,510.00 2,500.00 2,500.00 3,119,700 0
26-Nov-2021 2,500.00 2,510.00 2,490.00 2,500.00 7,756,000 0
25-Nov-2021 2,510.00 2,520.00 2,500.00 2,500.00 4,063,500 0
24-Nov-2021 2,510.00 2,520.00 2,510.00 2,510.00 485,000 0
23-Nov-2021 2,510.00 2,520.00 2,510.00 2,510.00 5,462,300 0
22-Nov-2021 2,510.00 2,520.00 2,500.00 2,510.00 1,069,100 0
19-Nov-2021 2,520.00 2,530.00 2,500.00 2,510.00 1,301,400 0
18-Nov-2021 2,510.00 2,520.00 2,510.00 2,510.00 2,412,700 0
17-Nov-2021 2,510.00 2,520.00 2,510.00 2,510.00 3,024,000 0
16-Nov-2021 2,520.00 2,520.00 2,510.00 2,510.00 1,321,000 0
15-Nov-2021 2,490.00 2,520.00 2,480.00 2,510.00 4,230,600 0
12-Nov-2021 2,440.00 2,450.00 2,440.00 2,440.00 346,400 0
11-Nov-2021 2,440.00 2,450.00 2,440.00 2,440.00 224,100 0
10-Nov-2021 2,450.00 2,450.00 2,440.00 2,440.00 881,400 0
09-Nov-2021 2,450.00 2,470.00 2,430.00 2,450.00 650,700 0
08-Nov-2021 2,420.00 2,450.00 2,420.00 2,450.00 382,700 0
05-Nov-2021 2,410.00 2,430.00 2,410.00 2,420.00 594,300 0
04-Nov-2021 2,410.00 2,430.00 2,410.00 2,410.00 179,800 0
03-Nov-2021 2,400.00 2,410.00 2,400.00 2,410.00 2,480,000 0
02-Nov-2021 2,420.00 2,420.00 2,390.00 2,400.00 518,700 0
01-Nov-2021 2,390.00 2,420.00 2,390.00 2,400.00 2,381,700 0
29-Oct-2021 2,400.00 2,400.00 2,380.00 2,390.00 1,304,000 0
28-Oct-2021 2,400.00 2,400.00 2,380.00 2,390.00 782,700 0
27-Oct-2021 2,400.00 2,420.00 2,390.00 2,400.00 626,700 0
26-Oct-2021 2,410.00 2,420.00 2,400.00 2,400.00 290,700 0
25-Oct-2021 2,420.00 2,430.00 2,410.00 2,410.00 253,200 0
22-Oct-2021 2,430.00 2,450.00 2,410.00 2,420.00 662,500 0
21-Oct-2021 2,380.00 2,430.00 2,380.00 2,430.00 2,651,100 0
19-Oct-2021 2,380.00 2,390.00 2,370.00 2,370.00 1,704,800 0
18-Oct-2021 2,390.00 2,410.00 2,370.00 2,380.00 3,636,500 0
15-Oct-2021 2,410.00 2,410.00 2,380.00 2,390.00 1,124,300 0
14-Oct-2021 2,390.00 2,410.00 2,380.00 2,400.00 1,690,000 0
13-Oct-2021 2,400.00 2,410.00 2,390.00 2,390.00 2,522,800 0
12-Oct-2021 2,410.00 2,420.00 2,400.00 2,400.00 1,568,600 0
11-Oct-2021 2,420.00 2,440.00 2,400.00 2,410.00 1,509,300 0
08-Oct-2021 2,430.00 2,440.00 2,400.00 2,420.00 2,796,600 0
07-Oct-2021 2,410.00 2,440.00 2,410.00 2,420.00 2,562,600 0
06-Oct-2021 2,390.00 2,440.00 2,390.00 2,410.00 2,270,100 0
05-Oct-2021 2,390.00 2,400.00 2,350.00 2,390.00 3,135,100 0
04-Oct-2021 2,410.00 2,470.00 2,380.00 2,390.00 2,016,200 0
01-Oct-2021 2,470.00 2,510.00 2,350.00 2,410.00 11,042,700 0
30-Sep-2021 2,350.00 2,500.00 2,340.00 2,420.00 5,177,800 0
29-Sep-2021 2,260.00 2,350.00 2,200.00 2,340.00 4,784,600 0
28-Sep-2021 2,330.00 2,410.00 2,270.00 2,280.00 1,868,400 0
27-Sep-2021 2,340.00 2,370.00 2,310.00 2,320.00 1,270,400 0
24-Sep-2021 2,350.00 2,360.00 2,310.00 2,340.00 1,058,200 0
23-Sep-2021 2,310.00 2,370.00 2,300.00 2,330.00 2,538,200 0
22-Sep-2021 2,320.00 2,340.00 2,280.00 2,300.00 2,306,700 0
21-Sep-2021 2,250.00 2,370.00 2,200.00 2,320.00 4,865,200 0
20-Sep-2021 2,330.00 2,340.00 2,210.00 2,270.00 4,374,800 0
17-Sep-2021 2,460.00 2,520.00 2,270.00 2,300.00 13,141,100 0
16-Sep-2021 2,350.00 2,700.00 2,300.00 2,420.00 21,316,700 0
15-Sep-2021 2,210.00 2,210.00 2,180.00 2,200.00 3,210,700 0
14-Sep-2021 2,210.00 2,230.00 2,200.00 2,200.00 6,581,600 0
13-Sep-2021 2,230.00 2,330.00 2,200.00 2,200.00 2,764,300 0
10-Sep-2021 2,280.00 2,290.00 2,230.00 2,230.00 2,858,200 0
09-Sep-2021 2,340.00 2,340.00 2,250.00 2,280.00 3,990,600 0
08-Sep-2021 2,250.00 2,430.00 2,250.00 2,300.00 4,580,200 0
07-Sep-2021 2,230.00 2,410.00 2,190.00 2,250.00 12,946,600 0
06-Sep-2021 1,950.00 2,240.00 1,950.00 2,220.00 10,073,400 0
03-Sep-2021 2,000.00 2,000.00 1,905.00 1,950.00 2,397,700 0
02-Sep-2021 2,070.00 2,070.00 1,920.00 2,000.00 5,229,800 0
01-Sep-2021 2,060.00 2,180.00 2,020.00 2,030.00 4,058,300 0
31-Aug-2021 2,140.00 2,160.00 1,985.00 2,040.00 12,488,100 0
30-Aug-2021 1,730.00 2,130.00 1,720.00 2,130.00 22,800,300 0
27-Aug-2021 1,675.00 1,770.00 1,665.00 1,710.00 1,993,900 0
26-Aug-2021 1,650.00 1,725.00 1,645.00 1,665.00 5,021,700 0
25-Aug-2021 1,680.00 1,745.00 1,670.00 1,670.00 3,483,700 0
24-Aug-2021 1,700.00 1,845.00 1,670.00 1,675.00 4,224,100 0
23-Aug-2021 1,755.00 1,780.00 1,690.00 1,700.00 2,903,600 0
20-Aug-2021 1,710.00 1,790.00 1,650.00 1,755.00 1,035,900 0
19-Aug-2021 1,765.00 1,765.00 1,640.00 1,700.00 2,815,600 0
18-Aug-2021 1,790.00 1,845.00 1,695.00 1,760.00 4,855,900 0
16-Aug-2021 1,720.00 1,965.00 1,685.00 1,770.00 7,167,800 0
13-Aug-2021 1,700.00 1,720.00 1,605.00 1,720.00 3,827,700 0
12-Aug-2021 1,700.00 1,900.00 1,565.00 1,700.00 13,812,800 0
10-Aug-2021 1,600.00 1,810.00 1,465.00 1,680.00 39,405,900 0
09-Aug-2021 1,220.00 1,450.00 1,220.00 1,450.00 19,572,000 0