PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia · Delayed Price · Currency is IDR 165.00
+2.00 (1.23%)
Apr 20, 2026, 4:14 PM WIB
IDX:BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 163.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.23% | 2,034,400 |
| Apr 17, 2026 | 162.00 | 164.00 | 159.00 | 163.00 | 163.00 | 0.62% | 1,718,400 |
| Apr 16, 2026 | 161.00 | 165.00 | 155.00 | 162.00 | 162.00 | 0.62% | 2,846,600 |
| Apr 15, 2026 | 158.00 | 164.00 | 157.00 | 161.00 | 161.00 | 1.90% | 2,814,000 |
| Apr 14, 2026 | 158.00 | 162.00 | 156.00 | 158.00 | 158.00 | 0.64% | 3,605,500 |
| Apr 13, 2026 | 156.00 | 159.00 | 153.00 | 157.00 | 157.00 | 0.64% | 2,686,600 |
| Apr 10, 2026 | 154.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1.30% | 2,353,800 |
| Apr 9, 2026 | 154.00 | 156.00 | 147.00 | 154.00 | 154.00 | 1.32% | 1,691,500 |
| Apr 8, 2026 | 147.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.83% | 784,800 |
| Apr 7, 2026 | 151.00 | 152.00 | 145.00 | 145.00 | 145.00 | -3.97% | 1,261,800 |
| Apr 6, 2026 | 156.00 | 156.00 | 146.00 | 151.00 | 151.00 | -1.95% | 3,380,700 |
| Apr 2, 2026 | 148.00 | 154.00 | 145.00 | 154.00 | 154.00 | 4.05% | 2,644,800 |
| Apr 1, 2026 | 155.00 | 155.00 | 144.00 | 148.00 | 148.00 | -3.90% | 4,463,200 |
| Mar 31, 2026 | 135.00 | 156.00 | 135.00 | 154.00 | 154.00 | 16.67% | 20,233,000 |
| Mar 30, 2026 | 127.00 | 140.00 | 123.00 | 132.00 | 132.00 | 7.32% | 4,856,700 |
| Mar 27, 2026 | 127.00 | 132.00 | 123.00 | 123.00 | 123.00 | - | 1,502,600 |
| Mar 26, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -5.38% | 1,060,300 |
| Mar 25, 2026 | 120.00 | 132.00 | 120.00 | 130.00 | 130.00 | 8.33% | 606,300 |
| Mar 17, 2026 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | - | 1,057,500 |
| Mar 16, 2026 | 125.00 | 130.00 | 115.00 | 120.00 | 120.00 | -3.23% | 1,287,700 |
| Mar 13, 2026 | 130.00 | 132.00 | 118.00 | 124.00 | 124.00 | -3.88% | 2,542,400 |
| Mar 12, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 202,800 |
| Mar 11, 2026 | 130.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 654,900 |
| Mar 10, 2026 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | - | 1,467,100 |
| Mar 9, 2026 | 141.00 | 141.00 | 127.00 | 130.00 | 130.00 | -7.80% | 3,510,000 |
| Mar 6, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 569,000 |
| Mar 5, 2026 | 144.00 | 146.00 | 139.00 | 143.00 | 143.00 | 2.88% | 3,288,700 |
| Mar 4, 2026 | 148.00 | 150.00 | 139.00 | 139.00 | 139.00 | -6.08% | 3,013,900 |
| Mar 3, 2026 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 1,117,200 |
| Mar 2, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | -2.63% | 1,479,300 |
| Feb 27, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 1,103,200 |
| Feb 26, 2026 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | 1.33% | 1,294,300 |
| Feb 25, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 791,800 |
| Feb 24, 2026 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,511,900 |
| Feb 23, 2026 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 3.36% | 3,370,400 |
| Feb 20, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,017,300 |
| Feb 19, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 1,659,300 |
| Feb 18, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 635,500 |
| Feb 13, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 1,598,300 |
| Feb 12, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.95% | 3,038,300 |
| Feb 11, 2026 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | 1.99% | 9,508,700 |
| Feb 10, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2.03% | 845,800 |
| Feb 9, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 3,364,500 |
| Feb 6, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 3,542,700 |
| Feb 5, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 8,268,700 |
| Feb 4, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1.35% | 938,800 |
| Feb 3, 2026 | 143.00 | 148.00 | 141.00 | 148.00 | 148.00 | 3.50% | 2,219,500 |
| Feb 2, 2026 | 151.00 | 152.00 | 142.00 | 143.00 | 143.00 | -5.30% | 3,627,700 |
| Jan 30, 2026 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | - | 4,048,600 |
| Jan 29, 2026 | 157.00 | 158.00 | 135.00 | 151.00 | 151.00 | -4.43% | 8,508,200 |