IDX · RANC · stock
PT Supra Boga Lestari Tbk (RANC) stock price history
Every IDX trading session of PT Supra Boga Lestari Tbk from Jun 7, 2012 to Nov 13, 2026: 3,534 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RANC adjusted close, 2012 to 2026
- IDR 2,530
- All time high, 2021
- IDR 1,240
- 52 week high, IDR 460.00 low
- 3,534
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
RANC key facts
- PT Supra Boga Lestari Tbk (RANC) closed at IDR 505.00 on Nov 13, 2026 on IDX.
- RANC's all time high close is IDR 2,530, set on Dec 13, 2021; its all time low close is IDR 207.49 on Mar 16, 2020.
- RANC's 52 week range is IDR 460.00 to IDR 1,240.
- RANC returned -54.1% over the year to Nov 13, 2026 and -79.3% over five years.
- Over ten years RANC returned +10%, +1.0% a year compounded.
- RANC's deepest drawdown was -84.6% from Dec 13, 2021 to Mar 12, 2025.
- DataCedar holds 3,534 daily sessions of RANC history from Jun 7, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RANC price chart, 2012 to 2026
RANC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -3.8% |
| 6 months | -4.7% |
| Year to date | -44.2% |
| 1 year | -54.1% |
| 3 years | -18.5% |
| 5 years | -79.3% |
| 10 years | +10.0% |
| Since Jun 7, 2012 | -10.9% |
| Compound annual growth, 14.4 years | -0.8% |
RANC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,530 on Dec 13, 2021
- All time low close
- IDR 207.49 on Mar 16, 2020
- 52 week high
- IDR 1,240 on Nov 13, 2025
- 52 week low
- IDR 460.00 on Oct 16, 2026
- Deepest drawdown
- -84.6% from Dec 13, 2021 to Mar 12, 2025, not yet recovered
- Best single session
- +25.0% on Aug 9, 2021
- Worst single session
- -21.6% on Sep 26, 2019
- Volatility, 1 year annualised
- 65.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +338%
- Worst calendar year
- 2022, -55%
RANC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 7, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 900.00 | IDR 925.00 | IDR 460.00 | IDR 505.00 | -44.2% | 22.7M | 208 |
| 2025 | IDR 470.00 | IDR 1,240 | IDR 374.00 | IDR 905.00 | +92.6% | 57.8M | 236 |
| 2024 | IDR 660.00 | IDR 700.00 | IDR 452.00 | IDR 470.00 | -29.9% | 5M | 237 |
| 2023 | IDR 815.00 | IDR 835.00 | IDR 530.00 | IDR 670.00 | -17.8% | 6.6M | 239 |
| 2022 | IDR 1,820 | IDR 1,940 | IDR 780.00 | IDR 815.00 | -54.7% | 25.5M | 246 |
| 2021 | IDR 411.32 | IDR 2,700 | IDR 383.02 | IDR 1,800 | +337.6% | 746.3M | 247 |
| 2020 | IDR 292.61 | IDR 485.85 | IDR 207.49 | IDR 411.32 | +38.9% | 224.8M | 242 |
| 2019 | IDR 273.53 | IDR 383.29 | IDR 261.33 | IDR 296.16 | +8.3% | 33.2M | 257 |
| 2018 | IDR 283.48 | IDR 341.48 | IDR 221.26 | IDR 273.53 | -3.5% | 63.3M | 261 |
| 2017 | IDR 450.52 | IDR 510.02 | IDR 235.37 | IDR 283.48 | -37.1% | 99.9M | 253 |
| 2016 | IDR 289.01 | IDR 565.27 | IDR 229.51 | IDR 450.52 | +55.9% | 128.9M | 241 |
| 2015 | IDR 365.51 | IDR 381.66 | IDR 221.01 | IDR 289.01 | -23.6% | 92M | 243 |
| 2014 | IDR 569.52 | IDR 612.02 | IDR 271.16 | IDR 378.26 | -32.6% | 139.1M | 243 |
| 2013 | IDR 659.97 | IDR 905.35 | IDR 416.52 | IDR 561.02 | -17.1% | 615.5M | 244 |
| 2012 | IDR 566.90 | IDR 786.89 | IDR 439.98 | IDR 676.89 | n/a | 643.1M | 137 |
RANC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 505.00 | 0.0% |
| October 2026 | IDR 505.00 | -5.6% |
| September 2026 | IDR 535.00 | -0.9% |
| August 2026 | IDR 540.00 | +3.8% |
| July 2026 | IDR 520.00 | -1.0% |
| June 2026 | IDR 525.00 | 0.0% |
| May 2026 | IDR 525.00 | -7.9% |
| April 2026 | IDR 570.00 | +5.6% |
| March 2026 | IDR 540.00 | -21.7% |
| February 2026 | IDR 690.00 | -13.7% |
| January 2026 | IDR 800.00 | -11.6% |
| December 2025 | IDR 905.00 | 0.0% |
About the RANC data
Daily bars. 3,534 sessions from Jun 7, 2012 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ARANC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RANC share price history
