PT Superior Prima Sukses Tbk (IDX:BLES)
Indonesia
· Delayed Price · Currency is IDR 167.00
-5.00 (-2.91%)
Apr 28, 2026, 4:03 PM WIB
IDX:BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.00 | 176.00 | 167.00 | 167.00 | 167.00 | -2.91% | 4,295,200 |
| Apr 27, 2026 | 170.00 | 181.00 | 167.00 | 172.00 | 172.00 | 2.99% | 16,634,300 |
| Apr 24, 2026 | 170.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.76% | 5,345,900 |
| Apr 23, 2026 | 169.00 | 174.00 | 169.00 | 170.00 | 170.00 | 0.59% | 5,769,100 |
| Apr 22, 2026 | 166.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1.81% | 3,635,100 |
| Apr 21, 2026 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 0.61% | 1,244,600 |
| 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 |
| Jan 28, 2026 | 165.00 | 165.00 | 153.00 | 158.00 | 158.00 | -4.24% | 7,032,000 |
| Jan 27, 2026 | 169.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.79% | 3,589,800 |
| Jan 26, 2026 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | - | 3,510,700 |
| Jan 23, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 2,453,400 |
| Jan 22, 2026 | 166.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1.81% | 5,306,900 |
| Jan 21, 2026 | 175.00 | 176.00 | 165.00 | 166.00 | 166.00 | -4.60% | 8,929,100 |
| Jan 20, 2026 | 172.00 | 180.00 | 172.00 | 174.00 | 174.00 | 1.16% | 13,012,000 |
| Jan 19, 2026 | 164.00 | 174.00 | 164.00 | 172.00 | 172.00 | 4.88% | 12,771,600 |
| Jan 15, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | - | 2,311,200 |
| Jan 14, 2026 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 3,755,800 |
| Jan 13, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 4,401,400 |
| Jan 12, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | -1.80% | 5,987,500 |
| Jan 9, 2026 | 164.00 | 171.00 | 164.00 | 167.00 | 167.00 | 1.21% | 6,162,000 |
| Jan 8, 2026 | 163.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.23% | 6,384,500 |
| Jan 7, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 2,985,400 |
| Jan 6, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | - | 3,437,000 |
| Jan 5, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 3,217,800 |
| Jan 2, 2026 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | 1,854,900 |
| Dec 30, 2025 | 161.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 5,239,700 |
| Dec 29, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 1,577,300 |
| Dec 24, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,236,100 |
| Dec 23, 2025 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 0.63% | 2,911,700 |
| Dec 22, 2025 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.24% | 8,648,300 |
| Dec 19, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 2,634,400 |
| Dec 18, 2025 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | - | 3,157,500 |
| Dec 17, 2025 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.38% | 5,903,300 |
| Dec 16, 2025 | 164.00 | 169.00 | 163.00 | 168.00 | 168.00 | 2.44% | 5,045,300 |
| Dec 15, 2025 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.23% | 7,071,600 |
| Dec 12, 2025 | 164.00 | 168.00 | 162.00 | 162.00 | 162.00 | -1.22% | 5,057,700 |
| Dec 11, 2025 | 172.00 | 174.00 | 164.00 | 164.00 | 164.00 | -2.96% | 15,010,700 |
| Dec 10, 2025 | 165.00 | 170.00 | 162.00 | 169.00 | 169.00 | 4.32% | 22,519,300 |
| Dec 9, 2025 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 0.62% | 5,312,500 |
| Dec 8, 2025 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 5,182,300 |
| 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 |