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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 May 2023 0 745 725 745 156 11,526,000 23
05 May 2023 0 740 730 730 13 959,000 4
08 May 2023 0 725 710 715 689 49,267,500 24
11 May 2023 0 710 695 695 248 17,260,000 22
12 May 2023 0 690 680 680 544 37,029,500 26
23 May 2023 0 685 670 670 173 11,653,500 22
05 Jun 2023 0 670 600 620 720 45,289,500 71
06 Jun 2023 0 630 610 625 483 29,761,500 40
07 Jun 2023 0 630 620 625 70 4,380,000 14
08 Jun 2023 0 640 615 635 185 11,461,000 21
09 Jun 2023 0 635 620 630 37 2,333,500 12
13 Jun 2023 0 670 650 650 103 6,731,500 20
14 Jun 2023 0 700 665 665 91 6,191,500 30
15 Jun 2023 0 685 665 670 123 8,262,000 28
19 Jun 2023 0 675 665 675 53 3,575,500 8
21 Jun 2023 0 685 665 670 59 3,972,500 13
27 Jun 2023 0 690 665 670 31 2,097,000 14
04 Jul 2023 0 690 650 650 216 14,596,500 22
06 Jul 2023 0 685 650 675 627 41,262,500 33
10 Jul 2023 0 690 665 670 206 13,848,000 21
18 Jul 2023 0 680 665 675 237 16,006,000 21
20 Jul 2023 0 675 660 660 168 11,284,500 13
24 Jul 2023 0 695 665 695 61 4,173,500 18
28 Jul 2023 0 690 680 680 594 40,401,500 18
04 Aug 2023 0 665 660 665 7 463,000 3
10 Aug 2023 0 655 650 650 336 21,841,000 9
14 Aug 2023 0 660 645 650 139 8,995,000 27
15 Aug 2023 0 655 630 630 89 5,654,500 17
16 Aug 2023 0 630 620 630 42 2,636,000 5
21 Aug 2023 0 650 630 635 260 16,423,500 32
22 Aug 2023 0 635 630 635 133 8,402,000 13
23 Aug 2023 0 635 615 625 196 12,314,000 25
25 Aug 2023 0 645 630 630 11 698,500 6
28 Aug 2023 0 625 620 625 220 13,710,000 18
29 Aug 2023 0 625 620 625 147 9,182,500 14
30 Aug 2023 0 630 620 620 133 8,264,500 6
31 Aug 2023 0 625 620 625 39 2,425,500 5
04 Sep 2023 0 645 615 615 40 2,473,500 10
11 Sep 2023 0 635 615 620 27 1,669,000 14
13 Sep 2023 0 625 605 605 63 3,838,000 15
22 Sep 2023 0 580 575 575 13 751,000 3
25 Sep 2023 0 580 575 580 480 27,627,000 16
26 Sep 2023 0 695 580 655 1,621 104,127,000 159
27 Sep 2023 0 695 615 680 423 28,008,500 61
04 Oct 2023 0 630 590 590 219 13,542,500 26
09 Oct 2023 0 610 585 600 245 14,715,000 19
11 Oct 2023 0 605 600 605 42 2,526,000 9
12 Oct 2023 0 610 545 610 3,170 177,042,000 52
13 Oct 2023 0 610 580 585 32 1,889,000 11
23 Oct 2023 0 575 540 560 37 2,041,000 14
25 Oct 2023 0 595 545 590 419 24,277,500 28
10 Nov 2023 0 615 605 610 60 3,660,000 16
23 Nov 2023 0 660 640 655 860 55,824,000 30
27 Nov 2023 0 685 660 685 693 47,216,500 37
28 Nov 2023 0 690 685 690 351 24,104,000 23
29 Nov 2023 0 690 680 690 782 53,951,500 63
30 Nov 2023 0 700 680 700 318 22,230,500 14
06 Dec 2023 0 670 665 670 4 267,000 4
11 Dec 2023 0 690 640 685 517 34,232,500 18
13 Dec 2023 0 700 680 685 559 39,029,000 17
18 Dec 2023 0 690 680 690 4 274,500 4
21 Dec 2023 0 680 645 645 288 18,610,000 17
02 Jan 2024 0 660 650 650 17 1,108,000 7
05 Jan 2024 0 670 615 670 26 1,679,000 8
11 Jan 2024 0 670 640 665 80 5,311,000 7
16 Jan 2024 0 660 640 650 46 2,996,000 10
17 Jan 2024 0 695 615 620 155 9,728,000 32
02 Feb 2024 0 650 575 595 352 20,670,000 25
05 Feb 2024 0 630 595 595 354 21,160,000 20
13 Feb 2024 0 660 600 660 193 11,925,000 14
23 Feb 2024 0 605 605 605 18 1,089,000 7
18 Mar 2024 0 630 600 605 138 8,414,000 26
19 Mar 2024 0 635 605 615 56 3,434,500 16
20 Mar 2024 0 620 610 610 19 1,172,000 8
25 Mar 2024 0 620 600 600 33 2,012,000 9
26 Mar 2024 0 700 605 645 1,483 100,603,000 129
27 Mar 2024 0 690 560 590 4,839 299,085,000 339
28 Mar 2024 0 630 585 585 169 10,141,500 33
23 Apr 2024 0 615 580 605 19 1,115,500 7

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2024 22 May 2024 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Proxy Voting   - 28 Apr 2022 31 May 2022 Active
Proxy Voting   - 06 Apr 2022 29 Apr 2022 Active
Voluntary Conversion   - 27 Dec 2021 Active
Cash Dividend (1 RANC : 30 IDR) 10 May 2021 17 May 2021 03 Jun 2021 Active
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 22 Dec 2020 15 Jan 2021 Active
Cash Dividend (1 RANC : 28 IDR) 04 Aug 2020 06 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 01 Jul 2020 24 Jul 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online