PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 166.00
-3.00 (-1.78%)
Aug 29, 2025, 9:50 AM WIB
IDX:BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1.20% | 5,021,400 |
| Aug 27, 2025 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -1.18% | 7,090,200 |
| Aug 26, 2025 | 168.00 | 174.00 | 166.00 | 169.00 | 169.00 | 0.60% | 15,607,100 |
| Aug 25, 2025 | 164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 3.70% | 8,908,900 |
| Aug 22, 2025 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 3.18% | 12,731,800 |
| Aug 21, 2025 | 158.00 | 162.00 | 155.00 | 157.00 | 157.00 | - | 13,131,300 |
| Aug 20, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 2,996,800 |
| Aug 19, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 4,005,600 |
| Aug 15, 2025 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 2,030,700 |
| Aug 14, 2025 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | -1.26% | 11,595,800 |
| Aug 13, 2025 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 4,203,800 |
| Aug 12, 2025 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | -1.84% | 12,587,200 |
| Aug 11, 2025 | 160.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1.88% | 4,334,300 |
| Aug 8, 2025 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 2,466,800 |
| 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 |