PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 200.00
-14.00 (-6.54%)
Oct 29, 2026, 4:04 PM WIB
IDX:BLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 214.00 | 218.00 | 200.00 | 200.00 | 200.00 | -6.54% | 15,740,700 |
| Oct 28, 2026 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | - | 15,025,400 |
| Oct 27, 2026 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | -6.14% | 31,794,700 |
| Oct 26, 2026 | 208.00 | 230.00 | 200.00 | 228.00 | 228.00 | 8.57% | 40,238,400 |
| Oct 23, 2026 | 194.00 | 212.00 | 193.00 | 210.00 | 210.00 | 8.81% | 17,243,700 |
| Oct 22, 2026 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 0.52% | 12,288,300 |
| Oct 21, 2026 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.13% | 13,148,900 |
| Oct 20, 2026 | 174.00 | 196.00 | 173.00 | 188.00 | 188.00 | 8.67% | 13,535,600 |
| Oct 19, 2026 | 176.00 | 176.00 | 166.00 | 173.00 | 173.00 | -2.81% | 8,617,500 |
| Oct 16, 2026 | 174.00 | 190.00 | 174.00 | 178.00 | 178.00 | -12.75% | 14,157,200 |
| Oct 15, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 12,650,400 |
| Oct 14, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.00% | 10,606,800 |
| Oct 13, 2026 | 202.00 | 202.00 | 193.00 | 200.00 | 200.00 | -0.99% | 10,559,300 |
| Oct 12, 2026 | 202.00 | 214.00 | 199.00 | 202.00 | 202.00 | - | 14,350,300 |
| Oct 9, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.54% | 7,126,900 |
| Oct 8, 2026 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | -2.48% | 10,445,300 |
| Oct 7, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 11,366,500 |
| Oct 6, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2.02% | 11,135,900 |
| Oct 5, 2026 | 193.00 | 199.00 | 192.00 | 198.00 | 198.00 | 3.13% | 11,028,200 |
| Oct 2, 2026 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.59% | 8,888,000 |
| Oct 1, 2026 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | -1.05% | 8,707,300 |
| Sep 30, 2026 | 192.00 | 196.00 | 189.00 | 191.00 | 191.00 | -0.52% | 11,075,500 |
| Sep 29, 2026 | 193.00 | 193.00 | 184.00 | 192.00 | 192.00 | 0.52% | 10,235,900 |
| Sep 28, 2026 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 2.14% | 12,110,100 |
| Sep 25, 2026 | 193.00 | 193.00 | 175.00 | 187.00 | 187.00 | -3.61% | 10,651,700 |
| Sep 24, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 7,334,300 |
| Sep 23, 2026 | 192.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.08% | 10,838,300 |
| Sep 22, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.52% | 9,441,200 |
| Sep 21, 2026 | 198.00 | 206.00 | 193.00 | 193.00 | 193.00 | -1.03% | 11,240,400 |
| Sep 18, 2026 | 194.00 | 202.00 | 194.00 | 195.00 | 195.00 | - | 9,350,400 |
| Sep 17, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.02% | 12,416,500 |
| Sep 16, 2026 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | -4.37% | 13,733,700 |
| Sep 15, 2026 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 8,683,500 |
| Sep 14, 2026 | 216.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 17,219,900 |
| Sep 11, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 14,954,200 |
| Sep 10, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 2.97% | 15,313,600 |
| Sep 9, 2026 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 3.06% | 23,495,700 |
| Sep 8, 2026 | 187.00 | 197.00 | 187.00 | 196.00 | 196.00 | 4.81% | 18,074,400 |
| Sep 7, 2026 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 17,559,000 |
| Sep 4, 2026 | 199.00 | 200.00 | 190.00 | 191.00 | 191.00 | -3.54% | 14,309,100 |
| Sep 3, 2026 | 197.00 | 202.00 | 196.00 | 198.00 | 198.00 | 0.51% | 12,962,700 |
| Sep 2, 2026 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | -3.43% | 11,272,200 |
| Sep 1, 2026 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | - | 9,027,500 |
| Aug 31, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 7,348,500 |
| Aug 28, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 9,523,200 |
| Aug 27, 2026 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.00% | 11,118,500 |
| Aug 26, 2026 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | -3.85% | 14,298,000 |
| 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 |