Price History - RANC

Kembali ke Company
Ticker: RANC
Company: Supra Boga Lestari Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 700.00 700.00 675.00 685.00 42,200 0
15-Mar-2023 705.00 705.00 700.00 700.00 15,100 0
14-Mar-2023 730.00 730.00 700.00 700.00 280,500 0
13-Mar-2023 745.00 745.00 720.00 735.00 141,300 0
10-Mar-2023 750.00 775.00 750.00 750.00 80,000 0
09-Mar-2023 760.00 785.00 750.00 750.00 126,100 0
08-Mar-2023 760.00 760.00 745.00 760.00 10,900 0
07-Mar-2023 770.00 775.00 755.00 760.00 26,900 0
06-Mar-2023 785.00 790.00 765.00 770.00 44,000 0
03-Mar-2023 790.00 790.00 780.00 790.00 18,900 0
02-Mar-2023 785.00 790.00 780.00 790.00 20,500 0
01-Mar-2023 790.00 795.00 785.00 785.00 18,100 0
28-Feb-2023 790.00 790.00 790.00 790.00 9,500 0
27-Feb-2023 795.00 795.00 790.00 790.00 26,700 0
24-Feb-2023 790.00 795.00 780.00 790.00 55,800 0
23-Feb-2023 790.00 790.00 780.00 790.00 22,100 0
22-Feb-2023 785.00 790.00 785.00 790.00 3,400 0
21-Feb-2023 795.00 795.00 790.00 790.00 2,000 0
20-Feb-2023 790.00 790.00 785.00 785.00 5,100 0
17-Feb-2023 775.00 795.00 775.00 790.00 9,200 0
16-Feb-2023 790.00 790.00 775.00 790.00 13,000 0
15-Feb-2023 800.00 800.00 795.00 795.00 8,600 0
14-Feb-2023 805.00 810.00 775.00 800.00 74,100 0
13-Feb-2023 785.00 805.00 780.00 805.00 22,200 0
10-Feb-2023 795.00 795.00 770.00 795.00 111,300 0
09-Feb-2023 795.00 800.00 795.00 795.00 31,700 0
08-Feb-2023 805.00 805.00 800.00 800.00 27,900 0
07-Feb-2023 805.00 810.00 800.00 800.00 11,800 0
06-Feb-2023 800.00 835.00 790.00 800.00 54,600 0
03-Feb-2023 785.00 790.00 780.00 780.00 44,000 0
02-Feb-2023 780.00 780.00 775.00 780.00 63,100 0
01-Feb-2023 785.00 785.00 780.00 780.00 20,100 0
31-Jan-2023 780.00 785.00 775.00 785.00 29,800 0
30-Jan-2023 800.00 800.00 770.00 790.00 372,700 0
27-Jan-2023 790.00 795.00 780.00 790.00 48,500 0
26-Jan-2023 790.00 790.00 775.00 790.00 84,700 0
25-Jan-2023 785.00 790.00 780.00 790.00 7,700 0
24-Jan-2023 795.00 815.00 775.00 795.00 8,500 0
20-Jan-2023 800.00 800.00 780.00 795.00 8,300 0
19-Jan-2023 800.00 805.00 790.00 790.00 22,800 0
18-Jan-2023 785.00 785.00 775.00 785.00 23,600 0
17-Jan-2023 785.00 795.00 780.00 785.00 8,000 0
16-Jan-2023 795.00 795.00 775.00 790.00 67,200 0
13-Jan-2023 800.00 800.00 780.00 800.00 25,000 0
12-Jan-2023 780.00 795.00 780.00 790.00 56,400 0
11-Jan-2023 785.00 790.00 780.00 785.00 23,800 0
10-Jan-2023 775.00 810.00 775.00 795.00 10,300 0
09-Jan-2023 795.00 795.00 780.00 780.00 21,300 0
06-Jan-2023 795.00 800.00 790.00 795.00 6,800 0
05-Jan-2023 790.00 800.00 790.00 795.00 26,400 0
04-Jan-2023 795.00 805.00 790.00 790.00 31,700 0
03-Jan-2023 805.00 815.00 790.00 790.00 23,800 0
02-Jan-2023 815.00 815.00 800.00 805.00 3,900 0
30-Dec-2022 805.00 815.00 805.00 815.00 3,100 0