Stock listing
IDX:RANC PT Supra Boga Lestari Tbk Saham
Follow PT Supra Boga Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:RANC
490.00 IDR -4.00 (-0.8%)
Close on Oct 20, 2026
- Day range
- 488.00 – 492.00 IDROct 20, 2026
- Volume
- 10,000 sharesOct 20, 2026
- Market cap
- 766.6B IDRAt the close on Oct 20, 2026 · price × 1.56B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:RANC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 490.00 | -4.00 | -0.8% | 492.00 | 492.00 | 488.00 | 10,000 | |
| 494.00 | -21.00 | -4.1% | 515.00 | 515.00 | 480.00 | 63,000 | |
| 515.00 | -25.00 | -4.6% | 505.00 | 540.00 | 460.00 | 67,200 | |
| 540.00 | -10.00 | -1.8% | 550.00 | 550.00 | 535.00 | 6,000 | |
| 550.00 | +15.00 | +2.8% | 535.00 | 550.00 | 535.00 | 11,300 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 535.00 | 530.00 | 11,400 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 535.00 | 535.00 | 25,000 | |
| 535.00 | -5.00 | -0.9% | 550.00 | 550.00 | 535.00 | 12,700 | |
| 540.00 | -10.00 | -1.8% | 550.00 | 550.00 | 535.00 | 2,100 | |
| 550.00 | +5.00 | +0.9% | 550.00 | 550.00 | 545.00 | 400 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 545.00 | 530.00 | 2,300 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 545.00 | 540.00 | 2,900 | |
| 545.00 | +5.00 | +0.9% | 555.00 | 560.00 | 535.00 | 5,200 | |
| 540.00 | +5.00 | +0.9% | 540.00 | 550.00 | 540.00 | 2,300 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 555.00 | 525.00 | 8,500 | |
| 535.00 | -25.00 | -4.5% | 555.00 | 555.00 | 530.00 | 7,900 | |
| 560.00 | +5.00 | +0.9% | 570.00 | 570.00 | 535.00 | 4,700 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 565.00 | 545.00 | 8,000 | |
| 555.00 | 0.00 | 0.0% | 560.00 | 565.00 | 540.00 | 7,900 | |
| 555.00 | 0.00 | 0.0% | 545.00 | 565.00 | 545.00 | 4,200 | |
| 555.00 | -10.00 | -1.8% | 555.00 | 570.00 | 545.00 | 12,800 | |
| 565.00 | +5.00 | +0.9% | 560.00 | 585.00 | 540.00 | 110,000 | |
| 560.00 | +10.00 | +1.8% | 550.00 | 575.00 | 535.00 | 29,200 | |
| 550.00 | +15.00 | +2.8% | 550.00 | 550.00 | 545.00 | 13,800 | |
| 535.00 | +5.00 | +0.9% | 530.00 | 555.00 | 530.00 | 42,100 | |
| 530.00 | -10.00 | -1.9% | 540.00 | 550.00 | 525.00 | 15,400 | |
| 540.00 | -5.00 | -0.9% | 545.00 | 550.00 | 520.00 | 16,900 | |
| 545.00 | -20.00 | -3.5% | 565.00 | 565.00 | 515.00 | 67,700 | |
| 565.00 | +10.00 | +1.8% | 550.00 | 585.00 | 540.00 | 72,400 | |
| 555.00 | +5.00 | +0.9% | 570.00 | 570.00 | 540.00 | 40,200 | |
| 550.00 | +5.00 | +0.9% | 530.00 | 550.00 | 530.00 | 24,800 | |
| 545.00 | 0.00 | 0.0% | 560.00 | 560.00 | 525.00 | 30,800 | |
| 545.00 | +5.00 | +0.9% | 540.00 | 550.00 | 525.00 | 18,200 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 540.00 | 530.00 | 30,200 | |
| 540.00 | -10.00 | -1.8% | 550.00 | 560.00 | 520.00 | 87,100 | |
| 550.00 | +10.00 | +1.9% | 545.00 | 570.00 | 520.00 | 181,400 | |
| 540.00 | +20.00 | +3.8% | 530.00 | 565.00 | 530.00 | 54,800 | |
| 520.00 | 0.00 | 0.0% | 515.00 | 540.00 | 510.00 | 58,600 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 21,800 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 530.00 | 500.00 | 105,700 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 520.00 | 0 | |
| 520.00 | 0.00 | 0.0% | 530.00 | 530.00 | 510.00 | 25,700 | |
| 520.00 | -5.00 | -1.0% | 520.00 | 530.00 | 505.00 | 13,700 | |
| 525.00 | 0.00 | 0.0% | 530.00 | 530.00 | 520.00 | 26,100 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 525.00 | 520.00 | 22,500 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 525.00 | 505.00 | 28,600 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 520.00 | 0 | |
| 520.00 | -5.00 | -1.0% | 530.00 | 530.00 | 515.00 | 6,500 | |
| 525.00 | +5.00 | +1.0% | 515.00 | 530.00 | 505.00 | 20,700 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 515.00 | 59,500 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 540.00 | 505.00 | 304,100 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 520.00 | 510.00 | 33,000 | |
| 520.00 | +5.00 | +1.0% | 510.00 | 520.00 | 510.00 | 11,800 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 520.00 | 510.00 | 11,000 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 515.00 | 505.00 | 45,300 | |
| 510.00 | -10.00 | -1.9% | 505.00 | 520.00 | 505.00 | 26,200 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 19,900 | |
| 520.00 | +20.00 | +4.0% | 505.00 | 520.00 | 500.00 | 23,200 | |
| 500.00 | -20.00 | -3.8% | 515.00 | 515.00 | 500.00 | 76,600 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 530.00 | 505.00 | 8,200 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 530.00 | 505.00 | 20,000 | |
| 515.00 | +5.00 | +1.0% | 515.00 | 525.00 | 505.00 | 21,900 | |
| 510.00 | -15.00 | -2.9% | 535.00 | 535.00 | 505.00 | 19,700 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 530.00 | 510.00 | 64,900 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 535.00 | 515.00 | 36,300 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 520.00 | 515.00 | 87,300 | |
| 515.00 | +5.00 | +1.0% | 515.00 | 515.00 | 505.00 | 21,900 |
- Ticker
- IDX:RANC
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 535.00 (-0.9%) on Oct 9, 2026
Submission Plan of Financial Statement
Jul 9, 2026
Closed 525.00 (-9.5%) on Jul 10, 2026
Decks
Investor Presentation
Investor deck · 6 slides
PT Supra Boga Lestari Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 1 deck
Log in to ask 6ix AI your own questions about PT Supra Boga Lestari Tbk.