PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 196.00
+3.00 (1.55%)
Aug 5, 2026, 4:10 PM WIB
IDX:BLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 194.00 | 199.00 | 190.00 | 197.00 | - | 2.07% | 8,512,600 |
| 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 |
| Jun 11, 2026 | 129.00 | 136.00 | 125.00 | 132.00 | 130.27 | 2.33% | 1,121,100 |
| Jun 10, 2026 | 125.00 | 131.00 | 120.00 | 129.00 | 127.31 | 3.20% | 648,500 |
| Jun 9, 2026 | 116.00 | 128.00 | 115.00 | 125.00 | 123.36 | 8.70% | 1,232,900 |
| Jun 8, 2026 | 134.00 | 134.00 | 115.00 | 115.00 | 113.49 | -14.81% | 3,110,800 |
| Jun 5, 2026 | 131.00 | 135.00 | 127.00 | 135.00 | 133.23 | 3.05% | 585,600 |
| Jun 4, 2026 | 137.00 | 139.00 | 131.00 | 131.00 | 129.28 | -4.38% | 1,261,500 |
| Jun 3, 2026 | 139.00 | 141.00 | 134.00 | 137.00 | 135.20 | -0.72% | 499,100 |
| Jun 2, 2026 | 134.00 | 142.00 | 134.00 | 138.00 | 136.19 | 2.99% | 570,200 |
| May 29, 2026 | 145.00 | 150.00 | 133.00 | 134.00 | 132.24 | -8.22% | 3,303,500 |
| May 26, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 144.08 | -0.68% | 180,000 |
| May 25, 2026 | 145.00 | 150.00 | 145.00 | 147.00 | 145.07 | -0.68% | 473,100 |
| May 22, 2026 | 147.00 | 148.00 | 145.00 | 148.00 | 146.06 | - | 464,300 |