Price History - RANC

Kembali ke Company
Ticker: RANC
Company: Supra Boga Lestari Tbk
Date Open High Low Close Volume Value
01-Nov-2023 590.00 590.00 550.00 550.00 31,700 0
31-Oct-2023 575.00 575.00 575.00 575.00 800 0
30-Oct-2023 575.00 575.00 575.00 575.00 100 0
27-Oct-2023 580.00 580.00 575.00 575.00 2,700 0
26-Oct-2023 590.00 590.00 580.00 580.00 20,500 0
25-Oct-2023 545.00 595.00 545.00 590.00 41,900 0
24-Oct-2023 555.00 580.00 545.00 570.00 16,000 0
23-Oct-2023 575.00 575.00 540.00 560.00 3,700 0
20-Oct-2023 575.00 585.00 530.00 580.00 59,500 0
19-Oct-2023 570.00 585.00 565.00 585.00 2,500 0
18-Oct-2023 575.00 585.00 570.00 575.00 22,100 0
17-Oct-2023 585.00 585.00 575.00 580.00 37,300 0
16-Oct-2023 585.00 585.00 580.00 585.00 7,400 0
13-Oct-2023 610.00 610.00 580.00 585.00 3,200 0
12-Oct-2023 605.00 610.00 545.00 610.00 317,000 0
11-Oct-2023 600.00 605.00 600.00 605.00 4,200 0
10-Oct-2023 585.00 600.00 585.00 600.00 8,600 0
09-Oct-2023 585.00 610.00 585.00 600.00 24,500 0
06-Oct-2023 590.00 595.00 585.00 585.00 9,100 0
05-Oct-2023 585.00 625.00 585.00 595.00 6,900 0
04-Oct-2023 630.00 630.00 590.00 590.00 21,900 0
03-Oct-2023 670.00 670.00 620.00 625.00 6,700 0
02-Oct-2023 645.00 660.00 625.00 635.00 54,800 0
29-Sep-2023 690.00 690.00 645.00 645.00 9,100 0
27-Sep-2023 685.00 695.00 615.00 680.00 42,300 0
26-Sep-2023 580.00 695.00 580.00 655.00 162,100 0
25-Sep-2023 580.00 580.00 575.00 580.00 47,900 0
22-Sep-2023 580.00 580.00 575.00 575.00 1,300 0
21-Sep-2023 585.00 590.00 580.00 580.00 28,200 0
20-Sep-2023 595.00 595.00 575.00 585.00 69,000 0
19-Sep-2023 590.00 595.00 590.00 590.00 3,000 0
18-Sep-2023 600.00 600.00 590.00 595.00 17,900 0
15-Sep-2023 595.00 600.00 590.00 590.00 24,900 0
14-Sep-2023 605.00 620.00 595.00 595.00 38,300 0
13-Sep-2023 610.00 625.00 605.00 605.00 6,300 0
12-Sep-2023 615.00 620.00 605.00 605.00 6,300 0
11-Sep-2023 615.00 635.00 615.00 620.00 2,700 0
08-Sep-2023 615.00 635.00 610.00 635.00 1,400 0
07-Sep-2023 620.00 635.00 615.00 635.00 4,100 0
06-Sep-2023 620.00 620.00 620.00 620.00 1,000 0
05-Sep-2023 610.00 660.00 610.00 650.00 6,000 0
04-Sep-2023 625.00 645.00 615.00 615.00 4,000 0
01-Sep-2023 665.00 665.00 620.00 625.00 9,100 0
31-Aug-2023 620.00 625.00 620.00 625.00 3,900 0
30-Aug-2023 620.00 630.00 620.00 620.00 13,300 0
29-Aug-2023 625.00 625.00 620.00 625.00 14,700 0
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