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 30 Sep 2020
100.00% Scripless = 1,564,487,500.000
Local Percentage
89.66%
Foreign Percentage
10.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Oct 2019 0 360 354 358 17 605,000 4
23 Oct 2019 0 340 340 340 104 3,536,000 11
24 Oct 2019 0 340 340 340 100 3,400,000 1
25 Oct 2019 0 342 340 342 950 32,340,000 18
28 Oct 2019 0 370 344 370 815 30,116,000 10
04 Nov 2019 0 344 340 340 4,695 159,750,600 8
06 Nov 2019 0 350 340 340 114 3,886,000 6
15 Nov 2019 0 342 340 340 34 1,157,800 6
22 Nov 2019 0 348 342 342 15 517,200 3
25 Nov 2019 0 342 304 304 36 1,227,400 9
27 Nov 2019 0 340 320 340 213 7,206,200 16
06 Dec 2019 0 340 336 340 64 2,162,800 9
12 Dec 2019 0 340 304 304 3 94,800 2
13 Dec 2019 0 336 330 330 176 5,824,000 10
23 Dec 2019 0 334 330 330 47 1,554,600 6
03 Jan 2020 0 328 322 328 31 1,014,800 7
08 Jan 2020 0 330 330 330 12 396,000 1
13 Jan 2020 0 322 320 320 29 931,800 7
20 Jan 2020 0 320 312 312 556 17,349,800 7
24 Jan 2020 0 332 316 320 137 4,374,800 4
29 Jan 2020 0 312 312 312 519 16,192,800 6
30 Jan 2020 0 314 310 314 1,067 33,099,200 9
04 Feb 2020 0 300 300 300 11,510 345,300,000 34
05 Feb 2020 0 310 300 300 2,241 67,430,000 17
12 Feb 2020 0 0 0 0 0 0 0
20 Feb 2020 0 300 290 290 323 9,569,600 6
21 Feb 2020 0 290 290 290 4 116,000 2
06 Mar 2020 0 274 274 274 31 849,400 2
17 Mar 2020 0 290 236 288 36 881,400 6
14 Apr 2020 0 310 296 300 2,754 83,292,000 19
15 Apr 2020 0 300 292 292 1,109 32,818,000 18
20 Apr 2020 0 330 310 320 3,233 102,552,600 38
21 Apr 2020 0 320 310 310 1,085 34,447,400 18
23 Apr 2020 0 330 310 324 3,328 107,137,600 21
24 Apr 2020 0 360 324 350 5,575 190,879,200 55
27 Apr 2020 0 386 350 372 6,521 240,851,200 66
29 Apr 2020 0 412 390 390 38,740 1,555,196,400 91
11 May 2020 0 380 340 374 9,308 340,285,200 44
12 May 2020 0 370 350 350 5,599 199,029,400 14
13 May 2020 0 364 350 350 2,585 90,546,400 7
18 May 2020 0 0 0 0 0 0 0
03 Jun 2020 0 340 340 340 24 816,000 3
11 Jun 2020 0 0 0 0 0 0 0
16 Jun 2020 0 400 360 360 9 332,800 8
17 Jun 2020 0 370 356 356 129 4,599,200 10
23 Jun 2020 0 368 356 360 15 544,000 9
30 Jun 2020 0 392 350 372 5,560 209,712,800 34
01 Jul 2020 0 400 374 398 8,254 315,864,800 95
02 Jul 2020 0 468 382 408 16,241 657,683,000 181
03 Jul 2020 0 430 408 408 2,864 118,447,800 96
06 Jul 2020 0 440 408 418 5,327 221,855,200 171
07 Jul 2020 0 470 408 428 4,907 205,694,600 120
08 Jul 2020 0 440 414 424 1,313 56,036,600 18
09 Jul 2020 0 424 408 420 2,615 108,280,600 53
10 Jul 2020 0 420 408 416 4,323 177,069,800 75
14 Jul 2020 0 424 402 404 2,242 91,012,600 51
15 Jul 2020 0 424 402 410 4,353 178,668,200 70
17 Jul 2020 0 418 404 410 2,094 85,633,000 40
21 Jul 2020 0 414 410 410 793 32,546,200 12
23 Jul 2020 0 414 406 408 11,443 466,869,400 24
24 Jul 2020 0 440 410 428 19,807 830,080,600 225
27 Jul 2020 0 452 434 438 14,414 640,061,200 196
29 Jul 2020 0 448 438 442 16,283 721,012,200 142
30 Jul 2020 0 488 446 456 28,249 1,295,132,400 386
03 Aug 2020 0 530 460 474 93,169 4,502,592,600 1,059
04 Aug 2020 0 488 466 466 52,333 2,464,779,800 644
05 Aug 2020 0 468 438 440 54,219 2,410,362,600 528
06 Aug 2020 0 450 438 440 22,694 1,000,369,000 516
07 Aug 2020 0 446 430 440 25,414 1,110,207,200 321
10 Aug 2020 0 450 438 438 21,183 931,936,000 404
11 Aug 2020 0 440 432 432 20,150 877,738,200 266
12 Aug 2020 0 440 426 430 27,890 1,204,801,200 442
13 Aug 2020 0 438 424 426 10,545 453,171,200 386
14 Aug 2020 0 436 418 430 8,514 362,796,000 342
19 Aug 2020 0 436 428 434 6,007 258,582,200 202
24 Aug 2020 0 436 418 426 19,332 823,924,800 530
25 Aug 2020 0 430 418 420 13,323 560,434,800 358
26 Aug 2020 0 422 410 412 22,506 931,872,000 514
27 Aug 2020 0 424 402 410 29,181 1,195,347,400 560
28 Aug 2020 0 412 390 398 41,823 1,671,370,600 831
31 Aug 2020 0 416 398 400 33,548 1,349,057,800 585
01 Sep 2020 0 406 394 400 7,577 300,581,000 240
02 Sep 2020 0 404 392 400 16,082 639,140,000 242
03 Sep 2020 0 404 398 400 16,113 643,181,200 371
04 Sep 2020 0 408 396 402 5,298 212,314,800 177
07 Sep 2020 0 434 400 428 38,897 1,639,701,000 653
08 Sep 2020 0 438 414 414 22,360 950,214,600 432
09 Sep 2020 0 420 404 408 21,380 879,424,400 335
10 Sep 2020 0 408 384 396 20,490 805,209,200 437
11 Sep 2020 0 428 382 412 18,668 756,616,800 307
14 Sep 2020 0 422 412 418 8,152 339,298,400 149
15 Sep 2020 0 430 408 410 8,915 366,873,400 196
16 Sep 2020 0 414 406 410 4,811 196,358,800 67
17 Sep 2020 0 410 404 404 3,924 159,378,200 70
18 Sep 2020 0 414 402 410 4,758 193,547,200 68
22 Sep 2020 0 408 396 400 8,972 358,415,200 110
23 Sep 2020 0 410 396 398 8,101 323,749,000 142
24 Sep 2020 0 400 388 396 10,630 417,498,400 176
25 Sep 2020 0 404 392 400 8,287 330,862,400 91
28 Sep 2020 0 406 400 402 806 32,289,600 33
30 Sep 2020 0 404 398 404 2,863 114,551,200 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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