Efek Terdaftar

Supra Boga Lestari Tbk, PT

Security name
Supra Boga Lestari Tbk
Issuer
Supra Boga Lestari Tbk, PT
ISIN Code
ID1000122906
Short Code
RANC
Type
Saham Biasa
Listing Date
07 Juni 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,564,487,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
1,564,487,500 (Total)
As of 16 Oct 2019
100.00% Scripless = 1,564,487,500.000
Local Percentage
88.25%
Foreign Percentage
11.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Oct 2018 0 324 324 324 840 27,216,000 2
30 Oct 2018 0 336 322 334 441 14,230,400 8
05 Nov 2018 0 324 324 324 1 32,400 1
08 Nov 2018 0 380 340 340 184 6,460,400 12
29 Nov 2018 0 340 332 332 5 168,000 5
30 Nov 2018 0 332 332 332 151 5,013,200 1
04 Dec 2018 0 332 332 332 104 3,452,800 3
05 Dec 2018 0 336 332 332 11 365,600 2
10 Dec 2018 0 356 330 330 132 4,475,600 7
11 Dec 2018 0 0 0 0 0 0 0
17 Dec 2018 0 338 336 338 2 67,400 2
19 Dec 2018 0 338 330 338 1,166 39,408,600 13
26 Dec 2018 0 326 254 286 95,306 2,648,635,600 651
27 Dec 2018 0 314 284 308 9,510 283,621,400 176
28 Dec 2018 0 330 314 314 3,369 108,579,600 27
02 Jan 2019 0 314 300 300 949 28,758,200 21
04 Jan 2019 0 304 300 304 203 6,170,000 5
10 Jan 2019 0 328 304 304 32 996,600 10
18 Jan 2019 0 340 338 340 1,828 62,136,400 14
21 Jan 2019 0 360 340 350 783 27,194,800 15
22 Jan 2019 0 370 340 370 2,951 107,150,000 30
01 Feb 2019 0 340 338 338 2,507 84,829,800 13
07 Feb 2019 0 350 350 350 30 1,050,000 2
08 Feb 2019 0 350 350 350 103 3,605,000 5
11 Feb 2019 0 350 350 350 4 140,000 2
12 Feb 2019 0 350 350 350 4 140,000 2
25 Feb 2019 0 376 360 376 1,000 37,514,200 20
27 Feb 2019 0 416 380 400 5,513 217,447,200 51
28 Feb 2019 0 400 394 400 1,092 43,597,200 13
18 Mar 2019 0 410 400 410 16 655,000 2
22 Mar 2019 0 438 438 438 438 19,184,400 3
29 Mar 2019 0 0 0 0 0 0 0
15 Apr 2019 0 398 398 398 89 3,542,200 5
18 Apr 2019 0 400 390 390 49 1,924,000 11
26 Apr 2019 0 418 356 418 48 1,826,600 16
30 Apr 2019 0 428 360 370 144 5,200,600 6
06 May 2019 0 402 360 362 134 4,871,800 21
14 May 2019 0 400 320 320 931 29,918,800 9
16 May 2019 0 342 340 340 426 14,484,200 6
23 May 2019 0 390 376 376 425 16,069,400 86
12 Jun 2019 0 400 398 400 1,209 48,171,200 44
13 Jun 2019 0 410 400 400 1,478 59,851,200 37
17 Jun 2019 0 408 400 400 1,262 50,484,000 8
20 Jun 2019 0 408 390 404 2,932 115,644,800 437
21 Jun 2019 0 408 388 388 3,298 129,079,600 447
24 Jun 2019 0 400 388 400 2,837 112,956,800 11
26 Jun 2019 0 0 0 0 0 0 0
01 Jul 2019 0 400 394 400 7 276,400 4
02 Jul 2019 0 420 400 400 1,012 40,490,000 77
03 Jul 2019 0 400 400 400 1 40,000 1
09 Jul 2019 0 0 0 0 0 0 0
10 Jul 2019 0 0 0 0 0 0 0
15 Jul 2019 0 410 402 410 916 37,544,800 8
19 Jul 2019 0 416 414 416 2,019 83,590,400 3
31 Jul 2019 0 420 402 402 1,121 45,305,800 14
08 Aug 2019 0 400 400 400 1,506 60,240,000 7
09 Aug 2019 0 400 390 400 2,573 101,920,000 5
28 Aug 2019 0 400 396 400 12,006 480,237,800 5
29 Aug 2019 0 400 398 400 1,572 62,875,600 3
26 Sep 2019 0 394 300 312 93,316 2,928,800,400 352
27 Sep 2019 0 360 320 350 47,275 1,640,027,600 1,110
30 Sep 2019 0 350 330 340 1,212 40,763,400 43
01 Oct 2019 0 342 326 338 1,085 36,204,000 27
02 Oct 2019 0 344 334 340 6,047 204,746,000 186
07 Oct 2019 0 340 322 338 457 15,089,400 22
10 Oct 2019 0 388 348 378 351 12,515,200 31
11 Oct 2019 0 388 376 386 69 2,642,200 15
14 Oct 2019 0 386 360 360 1,341 50,218,200 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 RANC : 7 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Cash Dividend (1 RANC : 5 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Cash Dividend (1 RANC : 5 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 25 May 2015 17 Jun 2015 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Cash Dividend (1 RANC : 3.5 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active