PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 137.00
-1.00 (-0.72%)
Jun 25, 2026, 10:39 AM WIB
IDX:BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 146.00 | 146.00 | 139.00 | 139.00 | - | -4.14% | 296,400 |
| 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 |
| May 21, 2026 | 151.00 | 154.00 | 144.00 | 148.00 | 146.06 | -1.99% | 1,410,500 |
| May 20, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 149.02 | - | 75,100 |
| May 19, 2026 | 154.00 | 157.00 | 150.00 | 151.00 | 149.02 | -1.95% | 1,336,500 |
| May 18, 2026 | 154.00 | 154.00 | 148.00 | 154.00 | 151.98 | -0.65% | 1,875,600 |
| May 13, 2026 | 159.00 | 161.00 | 155.00 | 155.00 | 152.97 | -2.52% | 1,329,300 |
| May 12, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 156.91 | -0.62% | 347,100 |
| May 11, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 157.90 | 0.63% | 173,300 |
| May 8, 2026 | 162.00 | 165.00 | 158.00 | 159.00 | 156.91 | -3.05% | 808,500 |
| May 7, 2026 | 162.00 | 166.00 | 159.00 | 164.00 | 161.85 | 2.50% | 466,900 |
| May 6, 2026 | 160.00 | 164.00 | 158.00 | 160.00 | 157.90 | 1.27% | 827,300 |
| May 5, 2026 | 163.00 | 163.00 | 158.00 | 158.00 | 155.93 | -3.07% | 1,761,900 |
| May 4, 2026 | 164.00 | 170.00 | 158.00 | 163.00 | 160.86 | - | 2,174,000 |
| Apr 30, 2026 | 163.00 | 168.00 | 162.00 | 163.00 | 160.86 | - | 1,741,200 |
| Apr 29, 2026 | 170.00 | 171.00 | 162.00 | 163.00 | 160.86 | -2.40% | 3,370,200 |
| Apr 28, 2026 | 176.00 | 176.00 | 167.00 | 167.00 | 164.81 | -2.91% | 4,295,200 |
| Apr 27, 2026 | 170.00 | 181.00 | 167.00 | 172.00 | 169.74 | 2.99% | 16,634,300 |
| Apr 24, 2026 | 170.00 | 171.00 | 167.00 | 167.00 | 164.81 | -1.76% | 5,345,900 |
| Apr 23, 2026 | 169.00 | 174.00 | 169.00 | 170.00 | 167.77 | 0.59% | 5,769,100 |
| Apr 22, 2026 | 166.00 | 171.00 | 165.00 | 169.00 | 166.78 | 1.81% | 3,635,100 |
| Apr 21, 2026 | 165.00 | 166.00 | 160.00 | 166.00 | 163.82 | 0.61% | 1,244,600 |
| Apr 20, 2026 | 163.00 | 166.00 | 161.00 | 165.00 | 162.83 | 1.23% | 2,034,400 |
| Apr 17, 2026 | 162.00 | 164.00 | 159.00 | 163.00 | 160.86 | 0.62% | 1,718,400 |
| Apr 16, 2026 | 161.00 | 165.00 | 155.00 | 162.00 | 159.87 | 0.62% | 2,846,600 |
| Apr 15, 2026 | 158.00 | 164.00 | 157.00 | 161.00 | 158.89 | 1.90% | 2,814,000 |
| Apr 14, 2026 | 158.00 | 162.00 | 156.00 | 158.00 | 155.93 | 0.64% | 3,605,500 |
| Apr 13, 2026 | 156.00 | 159.00 | 153.00 | 157.00 | 154.94 | 0.64% | 2,686,600 |
| Apr 10, 2026 | 154.00 | 156.00 | 150.00 | 156.00 | 153.95 | 1.30% | 2,353,800 |
| Apr 9, 2026 | 154.00 | 156.00 | 147.00 | 154.00 | 151.98 | 1.32% | 1,691,500 |
| Apr 8, 2026 | 147.00 | 152.00 | 145.00 | 152.00 | 150.01 | 4.83% | 784,800 |
| Apr 7, 2026 | 151.00 | 152.00 | 145.00 | 145.00 | 143.10 | -3.97% | 1,261,800 |