Price History - RANC

Kembali ke Company
Ticker: RANC
Company: Supra Boga Lestari Tbk
Date Open High Low Close Volume Value
28-Aug-2023 625.00 625.00 620.00 625.00 22,000 0
25-Aug-2023 635.00 645.00 630.00 630.00 1,100 0
24-Aug-2023 655.00 665.00 630.00 645.00 13,400 0
23-Aug-2023 630.00 635.00 615.00 625.00 19,600 0
22-Aug-2023 635.00 635.00 630.00 635.00 13,300 0
21-Aug-2023 635.00 650.00 630.00 635.00 26,000 0
18-Aug-2023 655.00 655.00 655.00 655.00 500 0
16-Aug-2023 620.00 630.00 620.00 630.00 4,200 0
15-Aug-2023 640.00 655.00 630.00 630.00 8,900 0
14-Aug-2023 660.00 660.00 645.00 650.00 13,900 0
11-Aug-2023 645.00 665.00 635.00 660.00 41,000 0
10-Aug-2023 650.00 655.00 650.00 650.00 33,600 0
09-Aug-2023 660.00 660.00 650.00 650.00 34,200 0
08-Aug-2023 650.00 675.00 650.00 660.00 5,300 0
07-Aug-2023 680.00 690.00 660.00 660.00 59,700 0
04-Aug-2023 660.00 665.00 660.00 665.00 700 0
03-Aug-2023 670.00 670.00 660.00 660.00 16,800 0
02-Aug-2023 665.00 665.00 660.00 660.00 5,100 0
01-Aug-2023 680.00 680.00 665.00 665.00 4,700 0
31-Jul-2023 680.00 680.00 680.00 680.00 2,600 0
28-Jul-2023 680.00 690.00 680.00 680.00 59,400 0
27-Jul-2023 680.00 700.00 665.00 675.00 25,600 0
26-Jul-2023 675.00 685.00 670.00 670.00 4,300 0
25-Jul-2023 695.00 695.00 670.00 675.00 1,500 0
24-Jul-2023 665.00 695.00 665.00 695.00 6,100 0
21-Jul-2023 660.00 665.00 660.00 660.00 2,000 0
20-Jul-2023 670.00 675.00 660.00 660.00 16,800 0
18-Jul-2023 675.00 680.00 665.00 675.00 23,700 0
17-Jul-2023 665.00 675.00 655.00 670.00 23,300 0
14-Jul-2023 665.00 690.00 665.00 670.00 13,100 0
13-Jul-2023 660.00 665.00 655.00 665.00 9,400 0
12-Jul-2023 665.00 675.00 650.00 650.00 63,700 0
11-Jul-2023 665.00 665.00 665.00 665.00 3,700 0
10-Jul-2023 675.00 690.00 665.00 670.00 20,600 0
07-Jul-2023 660.00 680.00 650.00 675.00 12,100 0
06-Jul-2023 665.00 685.00 650.00 675.00 62,700 0
05-Jul-2023 670.00 675.00 665.00 665.00 14,100 0
04-Jul-2023 670.00 690.00 650.00 650.00 21,600 0
03-Jul-2023 675.00 680.00 670.00 670.00 1,500 0
27-Jun-2023 665.00 690.00 665.00 670.00 3,100 0
26-Jun-2023 680.00 680.00 665.00 675.00 4,500 0
23-Jun-2023 680.00 680.00 665.00 675.00 1,400 0
22-Jun-2023 660.00 690.00 660.00 680.00 2,600 0
21-Jun-2023 685.00 685.00 665.00 670.00 5,900 0
20-Jun-2023 675.00 695.00 665.00 695.00 4,400 0
19-Jun-2023 675.00 675.00 665.00 675.00 5,300 0
16-Jun-2023 680.00 695.00 675.00 675.00 42,200 0
15-Jun-2023 665.00 685.00 665.00 670.00 12,300 0
14-Jun-2023 670.00 700.00 665.00 665.00 9,100 0
13-Jun-2023 655.00 670.00 650.00 650.00 10,300 0
12-Jun-2023 630.00 675.00 625.00 650.00 43,900 0
09-Jun-2023 635.00 635.00 620.00 630.00 3,700 0
08-Jun-2023 615.00 640.00 615.00 635.00 18,500 0
07-Jun-2023 630.00 630.00 620.00 625.00 7,000 0
06-Jun-2023 620.00 630.00 610.00 625.00 48,300 0
05-Jun-2023 665.00 670.00 600.00 620.00 72,000 0
31-May-2023 675.00 675.00 670.00 670.00 2,800 0
30-May-2023 675.00 675.00 660.00 675.00 12,900 0
29-May-2023 680.00 700.00 670.00 675.00 23,400 0
26-May-2023 670.00 680.00 670.00 680.00 1,100 0
25-May-2023 670.00 680.00 670.00 670.00 198,500 0
24-May-2023 670.00 695.00 670.00 670.00 9,200 0
23-May-2023 670.00 685.00 670.00 670.00 17,300 0
22-May-2023 680.00 680.00 670.00 670.00 6,000 0
19-May-2023 680.00 680.00 675.00 680.00 3,300 0
17-May-2023 690.00 690.00 680.00 680.00 19,800 0
16-May-2023 685.00 700.00 685.00 690.00 52,400 0
15-May-2023 680.00 690.00 680.00 685.00 10,800 0
12-May-2023 690.00 690.00 680.00 680.00 54,400 0
11-May-2023 705.00 710.00 695.00 695.00 24,800 0
10-May-2023 700.00 710.00 695.00 710.00 15,000 0
09-May-2023 700.00 715.00 700.00 705.00 10,200 0
08-May-2023 715.00 725.00 710.00 715.00 68,900 0
05-May-2023 740.00 740.00 730.00 730.00 1,300 0
04-May-2023 725.00 745.00 725.00 745.00 15,600 0
03-May-2023 735.00 745.00 735.00 735.00 8,400 0
02-May-2023 750.00 750.00 725.00 735.00 14,200 0
28-Apr-2023 700.00 805.00 690.00 730.00 130,300 0
27-Apr-2023 700.00 715.00 680.00 715.00 57,200 0
26-Apr-2023 715.00 725.00 710.00 710.00 46,400 0
18-Apr-2023 700.00 720.00 690.00 710.00 7,100 0
17-Apr-2023 690.00 710.00 690.00 695.00 11,000 0
14-Apr-2023 725.00 730.00 700.00 700.00 6,000 0
13-Apr-2023 690.00 735.00 675.00 730.00 3,500 0
12-Apr-2023 685.00 700.00 680.00 700.00 9,600 0
11-Apr-2023 680.00 700.00 680.00 685.00 3,300 0
10-Apr-2023 685.00 690.00 680.00 680.00 22,800 0
06-Apr-2023 685.00 690.00 685.00 685.00 1,700 0
05-Apr-2023 695.00 695.00 690.00 690.00 2,800 0
04-Apr-2023 690.00 700.00 685.00 695.00 26,100 0
03-Apr-2023 695.00 695.00 685.00 690.00 26,000 0
31-Mar-2023 700.00 705.00 695.00 700.00 4,700 0
30-Mar-2023 705.00 705.00 700.00 700.00 2,500 0
29-Mar-2023 690.00 710.00 690.00 705.00 9,500 0
28-Mar-2023 695.00 695.00 690.00 695.00 3,600 0
27-Mar-2023 735.00 735.00 685.00 690.00 3,700 0
24-Mar-2023 700.00 710.00 690.00 690.00 12,700 0
21-Mar-2023 685.00 700.00 685.00 700.00 4,800 0
20-Mar-2023 675.00 705.00 675.00 685.00 17,500 0
17-Mar-2023 680.00 680.00 675.00 675.00 15,600 0