PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 208.00
+8.00 (4.00%)
Aug 27, 2026, 11:59 AM WIB
IDX:BLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 7,760,000 |
| Aug 21, 2026 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 8,197,800 |
| Aug 20, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -2.78% | 14,183,300 |
| Aug 19, 2026 | 206.00 | 222.00 | 200.00 | 216.00 | 216.00 | 6.93% | 17,439,000 |
| Aug 18, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 9,761,600 |
| Aug 14, 2026 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 8,750,900 |
| Aug 13, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -1.92% | 10,063,400 |
| Aug 12, 2026 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | - | 8,910,700 |
| Aug 11, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | - | 10,210,900 |
| Aug 10, 2026 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | -4.59% | 9,847,100 |
| Aug 7, 2026 | 218.00 | 230.00 | 204.00 | 218.00 | 218.00 | - | 31,474,600 |
| Aug 6, 2026 | 197.00 | 218.00 | 196.00 | 218.00 | 218.00 | 11.22% | 29,932,400 |
| Aug 5, 2026 | 194.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1.55% | 11,715,900 |
| Aug 4, 2026 | 188.00 | 200.00 | 187.00 | 193.00 | 193.00 | 2.66% | 14,648,700 |
| Aug 3, 2026 | 195.00 | 204.00 | 185.00 | 188.00 | 188.00 | -6.00% | 17,260,400 |
| Jul 31, 2026 | 199.00 | 206.00 | 193.00 | 200.00 | 200.00 | - | 15,164,300 |
| Jul 30, 2026 | 190.00 | 214.00 | 184.00 | 200.00 | 200.00 | 6.95% | 47,329,100 |
| Jul 29, 2026 | 185.00 | 191.00 | 179.00 | 187.00 | 187.00 | 5.06% | 24,000,400 |
| Jul 28, 2026 | 168.00 | 194.00 | 166.00 | 178.00 | 178.00 | 9.20% | 66,334,900 |
| Jul 27, 2026 | 165.00 | 168.00 | 161.00 | 163.00 | 163.00 | -1.21% | 2,350,600 |
| Jul 24, 2026 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | 1.23% | 5,056,200 |
| Jul 23, 2026 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 3,907,300 |
| Jul 22, 2026 | 147.00 | 161.00 | 147.00 | 161.00 | 161.00 | 9.52% | 3,916,700 |
| Jul 21, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1.38% | 1,235,700 |
| Jul 20, 2026 | 142.00 | 153.00 | 141.00 | 145.00 | 145.00 | -3.33% | 5,568,000 |
| Jul 17, 2026 | 145.00 | 154.00 | 144.00 | 150.00 | 150.00 | 3.45% | 1,818,500 |
| Jul 16, 2026 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1.40% | 846,600 |
| Jul 15, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 818,700 |
| Jul 14, 2026 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 594,300 |
| Jul 13, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 591,300 |
| Jul 10, 2026 | 139.00 | 143.00 | 137.00 | 141.00 | 141.00 | 0.71% | 225,800 |
| Jul 9, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 321,000 |
| Jul 8, 2026 | 137.00 | 148.00 | 137.00 | 140.00 | 140.00 | - | 708,300 |
| Jul 7, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 288,800 |
| Jul 6, 2026 | 138.00 | 144.00 | 137.00 | 140.00 | 140.00 | 0.72% | 288,600 |
| Jul 3, 2026 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 134,700 |
| Jul 2, 2026 | 139.00 | 139.00 | 134.00 | 139.00 | 139.00 | -0.71% | 237,700 |
| Jul 1, 2026 | 139.00 | 144.00 | 136.00 | 140.00 | 140.00 | 0.72% | 703,100 |
| Jun 30, 2026 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | -1.42% | 744,800 |
| Jun 29, 2026 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | - | 636,300 |
| Jun 26, 2026 | 143.00 | 147.00 | 136.00 | 141.00 | 141.00 | -1.40% | 440,900 |
| Jun 25, 2026 | 138.00 | 147.00 | 136.00 | 143.00 | 143.00 | 3.62% | 3,335,700 |
| Jun 24, 2026 | 146.00 | 146.00 | 138.00 | 138.00 | 138.00 | -4.83% | 291,100 |
| Jun 23, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | 117,100 |
| Jun 22, 2026 | 146.00 | 147.00 | 139.00 | 144.00 | 144.00 | -0.69% | 946,000 |
| Jun 19, 2026 | 143.00 | 146.00 | 140.00 | 145.00 | 145.00 | 2.03% | 540,800 |
| Jun 18, 2026 | 141.00 | 144.00 | 138.00 | 144.00 | 142.11 | 2.86% | 690,600 |
| Jun 17, 2026 | 145.00 | 148.00 | 137.00 | 140.00 | 138.16 | -1.41% | 1,046,600 |
| Jun 15, 2026 | 130.00 | 149.00 | 127.00 | 142.00 | 140.14 | 6.77% | 841,800 |
| Jun 12, 2026 | 135.00 | 135.00 | 129.00 | 133.00 | 131.25 | 0.76% | 513,800 |