PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia
· Delayed Price · Currency is IDR 160.00
+1.00 (0.63%)
At close: Dec 5, 2025
IDX:BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 1,973,600 |
| Dec 4, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 4,996,700 |
| Dec 3, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 0.64% | 2,744,900 |
| Dec 2, 2025 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2,825,900 |
| Dec 1, 2025 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | - | 3,878,800 |
| Nov 28, 2025 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | - | 2,954,000 |
| Nov 27, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -0.63% | 3,243,300 |
| Nov 26, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.24% | 3,842,800 |
| Nov 25, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 8,458,800 |
| Nov 24, 2025 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | - | 3,747,700 |
| Nov 21, 2025 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 1.27% | 2,706,900 |
| Nov 20, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2,834,300 |
| Nov 19, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 4,502,500 |
| Nov 18, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 3,932,400 |
| Nov 17, 2025 | 158.00 | 166.00 | 157.00 | 159.00 | 159.00 | 1.27% | 7,311,100 |
| Nov 14, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -1.26% | 5,381,900 |
| Nov 13, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 4,878,300 |
| Nov 12, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 3,268,100 |
| Nov 11, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -1.24% | 4,126,300 |
| Nov 10, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 5,331,700 |
| Nov 7, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 3,460,700 |
| Nov 6, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 3,810,200 |
| Nov 5, 2025 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.63% | 4,590,400 |
| Nov 4, 2025 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.84% | 4,593,600 |
| Nov 3, 2025 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | -0.61% | 4,853,200 |
| Oct 31, 2025 | 163.00 | 166.00 | 161.00 | 164.00 | 164.00 | 0.61% | 3,930,900 |
| Oct 30, 2025 | 165.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.61% | 5,349,500 |
| Oct 29, 2025 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 0.61% | 4,331,800 |
| Oct 28, 2025 | 163.00 | 174.00 | 158.00 | 163.00 | 163.00 | - | 11,602,100 |
| Oct 27, 2025 | 164.00 | 165.00 | 158.00 | 163.00 | 163.00 | - | 6,000,400 |
| Oct 24, 2025 | 161.00 | 167.00 | 160.00 | 163.00 | 163.00 | 1.24% | 7,331,400 |
| Oct 23, 2025 | 161.00 | 162.00 | 155.00 | 161.00 | 161.00 | 0.63% | 5,787,200 |
| Oct 22, 2025 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 5,394,500 |
| Oct 21, 2025 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 2.52% | 5,359,400 |
| Oct 20, 2025 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 6,399,600 |
| Oct 17, 2025 | 163.00 | 164.00 | 154.00 | 157.00 | 157.00 | -3.09% | 9,127,800 |
| Oct 16, 2025 | 160.00 | 171.00 | 160.00 | 162.00 | 162.00 | 0.62% | 5,516,100 |
| Oct 15, 2025 | 162.00 | 164.00 | 159.00 | 161.00 | 161.00 | -0.62% | 5,836,300 |
| Oct 14, 2025 | 167.00 | 168.00 | 161.00 | 162.00 | 162.00 | -2.99% | 8,345,900 |
| Oct 13, 2025 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 5,331,300 |
| Oct 10, 2025 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.60% | 4,373,300 |
| Oct 9, 2025 | 171.00 | 173.00 | 165.00 | 167.00 | 167.00 | -1.18% | 6,917,600 |
| Oct 8, 2025 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 5,684,400 |
| Oct 7, 2025 | 172.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.76% | 5,004,600 |
| Oct 6, 2025 | 173.00 | 174.00 | 167.00 | 170.00 | 170.00 | -0.58% | 8,455,500 |
| Oct 3, 2025 | 175.00 | 177.00 | 170.00 | 171.00 | 171.00 | -1.72% | 7,923,600 |
| Oct 2, 2025 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | -3.33% | 9,484,300 |
| Oct 1, 2025 | 187.00 | 188.00 | 177.00 | 180.00 | 180.00 | -3.23% | 18,813,400 |
| Sep 30, 2025 | 176.00 | 212.00 | 176.00 | 186.00 | 186.00 | 6.90% | 139,762,400 |
| Sep 29, 2025 | 166.00 | 176.00 | 166.00 | 174.00 | 174.00 | 6.10% | 17,912,500 |
| Sep 26, 2025 | 166.00 | 170.00 | 164.00 | 164.00 | 164.00 | 0.61% | 5,724,000 |
| Sep 25, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 4,012,300 |
| Sep 24, 2025 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 5,937,500 |
| Sep 23, 2025 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 4,198,600 |
| Sep 22, 2025 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | - | 3,828,500 |
| Sep 19, 2025 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 2,753,500 |
| Sep 18, 2025 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | -1.21% | 2,928,400 |
| Sep 17, 2025 | 170.00 | 172.00 | 165.00 | 165.00 | 165.00 | -1.79% | 9,392,500 |
| Sep 16, 2025 | 162.00 | 169.00 | 156.00 | 168.00 | 168.00 | 5.00% | 13,654,800 |
| Sep 15, 2025 | 156.00 | 162.00 | 156.00 | 160.00 | 160.00 | 2.56% | 6,435,200 |
| Sep 12, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | - | 1,977,600 |
| Sep 11, 2025 | 156.00 | 159.00 | 156.00 | 156.00 | 156.00 | -0.64% | 1,508,600 |
| Sep 10, 2025 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 1.29% | 1,845,500 |
| Sep 9, 2025 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.90% | 3,727,400 |
| Sep 8, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | - | 5,872,700 |
| Sep 4, 2025 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | -0.63% | 4,371,600 |
| Sep 3, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.85% | 5,710,900 |
| Sep 2, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 3,261,400 |
| Sep 1, 2025 | 155.00 | 160.00 | 151.00 | 160.00 | 160.00 | -1.23% | 8,398,300 |
| Aug 29, 2025 | 168.00 | 168.00 | 158.00 | 162.00 | 162.00 | -4.14% | 9,244,500 |
| Aug 28, 2025 | 167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1.20% | 5,894,500 |
| Aug 27, 2025 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -1.18% | 7,090,200 |
| Aug 26, 2025 | 168.00 | 174.00 | 166.00 | 169.00 | 169.00 | 0.60% | 15,607,100 |
| Aug 25, 2025 | 164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 3.70% | 8,908,900 |
| Aug 22, 2025 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 3.18% | 12,731,800 |
| Aug 21, 2025 | 158.00 | 162.00 | 155.00 | 157.00 | 157.00 | - | 13,131,300 |
| Aug 20, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 2,996,800 |
| Aug 19, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 4,005,600 |
| Aug 15, 2025 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 2,030,700 |
| Aug 14, 2025 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | -1.26% | 11,595,800 |
| Aug 13, 2025 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 4,203,800 |
| Aug 12, 2025 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | -1.84% | 12,575,800 |
| Aug 11, 2025 | 160.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1.88% | 4,334,300 |
| Aug 8, 2025 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 2,466,800 |
| Aug 7, 2025 | 158.00 | 163.00 | 154.00 | 163.00 | 163.00 | 3.82% | 5,743,300 |
| Aug 6, 2025 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 3,332,600 |
| Aug 5, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 157.00 | -1.26% | 3,720,400 |
| Aug 4, 2025 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | -4.79% | 8,151,300 |
| Aug 1, 2025 | 168.00 | 170.00 | 162.00 | 167.00 | 167.00 | -0.60% | 3,633,700 |
| Jul 31, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 2,523,500 |
| Jul 30, 2025 | 168.00 | 172.00 | 167.00 | 168.00 | 168.00 | 0.60% | 4,355,500 |
| Jul 29, 2025 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 6,023,600 |
| Jul 28, 2025 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -2.30% | 7,291,000 |
| Jul 25, 2025 | 175.00 | 175.00 | 168.00 | 174.00 | 174.00 | -0.57% | 5,952,400 |
| Jul 24, 2025 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | - | 3,476,900 |
| Jul 23, 2025 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | - | 5,407,500 |
| Jul 22, 2025 | 176.00 | 178.00 | 173.00 | 175.00 | 175.00 | -1.13% | 3,358,900 |
| Jul 21, 2025 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | -0.56% | 2,555,100 |
| Jul 18, 2025 | 177.00 | 179.00 | 174.00 | 178.00 | 178.00 | -0.56% | 1,744,900 |
| Jul 17, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 2,345,000 |