PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 159.00
-4.00 (-2.45%)
Aug 8, 2025, 3:38 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 158.00 | 163.00 | 154.00 | 163.00 | 163.00 | 3.82% | 5,743,300 |
| Aug 6, 2025 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 3,332,600 |
| Aug 5, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 157.00 | -1.26% | 3,720,400 |
| Aug 4, 2025 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | -4.79% | 8,151,300 |
| Aug 1, 2025 | 168.00 | 170.00 | 162.00 | 167.00 | 167.00 | -0.60% | 3,633,700 |
| Jul 31, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 2,523,500 |
| Jul 30, 2025 | 168.00 | 172.00 | 167.00 | 168.00 | 168.00 | 0.60% | 4,355,500 |
| Jul 29, 2025 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 6,023,600 |
| Jul 28, 2025 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -2.30% | 7,291,000 |
| Jul 25, 2025 | 175.00 | 175.00 | 168.00 | 174.00 | 174.00 | -0.57% | 5,952,400 |
| Jul 24, 2025 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | - | 3,476,900 |
| Jul 23, 2025 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | - | 5,407,500 |
| Jul 22, 2025 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | -1.13% | 3,358,900 |
| Jul 21, 2025 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | -0.56% | 2,555,100 |
| Jul 18, 2025 | 177.00 | 179.00 | 174.00 | 178.00 | 178.00 | -0.56% | 1,744,900 |
| Jul 17, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 2,345,000 |
| Jul 16, 2025 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.14% | 957,800 |
| Jul 15, 2025 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,967,500 |
| Jul 14, 2025 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | -1.67% | 1,967,100 |
| Jul 11, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | 1,153,300 |
| Jul 10, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 2,550,700 |
| Jul 9, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 1,381,100 |
| Jul 8, 2025 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -2.22% | 1,178,000 |
| Jul 7, 2025 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.69% | 1,287,100 |
| Jul 4, 2025 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.14% | 2,631,100 |
| Jul 3, 2025 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.34% | 3,134,400 |
| Jul 2, 2025 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 5,350,700 |
| Jul 1, 2025 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 2,874,200 |
| Jun 30, 2025 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1.74% | 2,901,100 |
| Jun 26, 2025 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 4,051,800 |
| Jun 25, 2025 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | -1.69% | 2,796,400 |
| Jun 24, 2025 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.72% | 2,589,500 |
| Jun 23, 2025 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | -2.25% | 3,444,000 |
| Jun 20, 2025 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1.14% | 3,127,300 |
| Jun 19, 2025 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.68% | 4,829,000 |
| Jun 18, 2025 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 2,544,700 |
| Jun 17, 2025 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.09% | 3,413,800 |
| Jun 16, 2025 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 2,146,000 |
| Jun 13, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 2,226,400 |
| Jun 12, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.09% | 2,719,500 |
| Jun 11, 2025 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | - | 2,637,700 |
| Jun 10, 2025 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 2,009,100 |
| Jun 5, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 0.55% | 1,948,300 |
| Jun 4, 2025 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 1,353,100 |
| Jun 3, 2025 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 0.55% | 1,904,600 |
| Jun 2, 2025 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -2.15% | 2,983,100 |
| May 28, 2025 | 189.00 | 192.00 | 186.00 | 186.00 | 186.00 | -1.06% | 2,500,900 |
| May 27, 2025 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | - | 2,342,200 |
| May 26, 2025 | 191.00 | 195.00 | 188.00 | 188.00 | 188.00 | -1.57% | 2,968,500 |
| May 23, 2025 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 2,733,500 |