Price History - RANC

Kembali ke Company
Ticker: RANC
Company: Supra Boga Lestari Tbk
Date Open High Low Close Volume Value
09-Mar-2022 1,285.00 1,315.00 1,275.00 1,300.00 35,900 0
08-Mar-2022 1,295.00 1,295.00 1,260.00 1,280.00 122,100 0
07-Mar-2022 1,290.00 1,315.00 1,275.00 1,300.00 96,900 0
04-Mar-2022 1,340.00 1,340.00 1,300.00 1,310.00 117,400 0
02-Mar-2022 1,440.00 1,440.00 1,340.00 1,340.00 138,100 0
01-Mar-2022 1,445.00 1,500.00 1,415.00 1,440.00 30,600 0
25-Feb-2022 1,450.00 1,475.00 1,415.00 1,460.00 86,300 0
24-Feb-2022 1,490.00 1,520.00 1,415.00 1,480.00 69,900 0
23-Feb-2022 1,525.00 1,525.00 1,500.00 1,520.00 62,100 0
22-Feb-2022 1,525.00 1,525.00 1,490.00 1,525.00 42,800 0
21-Feb-2022 1,530.00 1,550.00 1,525.00 1,525.00 129,100 0
18-Feb-2022 1,570.00 1,590.00 1,500.00 1,530.00 218,300 0
17-Feb-2022 1,575.00 1,585.00 1,560.00 1,565.00 120,100 0
16-Feb-2022 1,530.00 1,565.00 1,520.00 1,560.00 48,800 0
15-Feb-2022 1,535.00 1,535.00 1,500.00 1,530.00 16,400 0
14-Feb-2022 1,570.00 1,570.00 1,485.00 1,535.00 95,700 0
11-Feb-2022 1,570.00 1,590.00 1,530.00 1,570.00 16,800 0
10-Feb-2022 1,585.00 1,585.00 1,530.00 1,570.00 42,100 0
09-Feb-2022 1,585.00 1,600.00 1,500.00 1,585.00 73,900 0
08-Feb-2022 1,550.00 1,585.00 1,505.00 1,585.00 25,900 0
07-Feb-2022 1,600.00 1,615.00 1,530.00 1,550.00 64,800 0
04-Feb-2022 1,585.00 1,605.00 1,555.00 1,600.00 51,300 0
03-Feb-2022 1,610.00 1,660.00 1,585.00 1,610.00 41,900 0
02-Feb-2022 1,550.00 1,620.00 1,550.00 1,610.00 48,700 0
31-Jan-2022 1,500.00 1,550.00 1,500.00 1,540.00 105,300 0
28-Jan-2022 1,510.00 1,510.00 1,430.00 1,500.00 66,400 0
27-Jan-2022 1,555.00 1,555.00 1,490.00 1,500.00 37,300 0
26-Jan-2022 1,625.00 1,625.00 1,500.00 1,555.00 172,700 0
25-Jan-2022 1,665.00 1,770.00 1,610.00 1,610.00 209,900 0
24-Jan-2022 1,400.00 1,660.00 1,370.00 1,650.00 332,300 0
21-Jan-2022 1,435.00 1,435.00 1,360.00 1,370.00 107,200 0
20-Jan-2022 1,505.00 1,505.00 1,445.00 1,445.00 93,700 0
19-Jan-2022 1,605.00 1,610.00 1,495.00 1,505.00 245,300 0
18-Jan-2022 1,710.00 1,710.00 1,600.00 1,605.00 210,600 0
17-Jan-2022 1,710.00 1,760.00 1,710.00 1,710.00 36,200 0
14-Jan-2022 1,760.00 1,760.00 1,720.00 1,720.00 81,000 0
13-Jan-2022 1,815.00 1,815.00 1,705.00 1,720.00 227,500 0
12-Jan-2022 1,835.00 1,835.00 1,760.00 1,765.00 284,100 0
11-Jan-2022 1,820.00 1,865.00 1,805.00 1,835.00 27,300 0
10-Jan-2022 1,820.00 1,825.00 1,800.00 1,810.00 113,900 0
07-Jan-2022 1,850.00 1,850.00 1,810.00 1,835.00 108,300 0
06-Jan-2022 1,890.00 1,890.00 1,825.00 1,855.00 210,400 0
05-Jan-2022 1,860.00 1,940.00 1,820.00 1,880.00 442,100 0
04-Jan-2022 1,820.00 1,850.00 1,810.00 1,845.00 281,200 0
03-Jan-2022 1,820.00 1,820.00 1,760.00 1,800.00 349,800 0
30-Dec-2021 1,755.00 1,825.00 1,755.00 1,800.00 320,500 0
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