PT Superior Prima Sukses Tbk(ID:BLES)
Rp192.00-2.00 (-1.03%)
ID:BLES
PT Superior Prima Sukses Tbk historical prices
Rp192.00
At close:-2.00 (-1.03%)
PT Superior Prima Sukses Tbk (BLES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 2,713,800 | 0.22 |
| Nov 10, 2026 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | -1.52% | 5,611,500 | 0.44 |
| Nov 09, 2026 | 197.00 | 200.00 | 193.00 | 196.00 | 196.00 | -0.51% | 10,582,500 | 0.84 |
| Nov 06, 2026 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | -1.50% | 13,261,100 | 1.06 |
| Nov 05, 2026 | 197.00 | 204.00 | 197.00 | 200.00 | 200.00 | +1.52% | 9,863,100 | 0.79 |
| Nov 04, 2026 | 198.00 | 198.00 | 190.00 | 197.00 | 197.00 | -1.50% | 13,456,000 | 1.05 |
| Nov 03, 2026 | 210.00 | 212.00 | 194.00 | 200.00 | 200.00 | -3.85% | 21,464,900 | 1.66 |
| Nov 02, 2026 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | +1.96% | 15,147,700 | 1.17 |
| Oct 30, 2026 | 198.00 | 206.00 | 193.00 | 204.00 | 204.00 | +2.00% | 12,641,300 | 0.98 |
| Oct 29, 2026 | 214.00 | 218.00 | 200.00 | 200.00 | 200.00 | -6.54% | 15,721,200 | 1.21 |
| Oct 28, 2026 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 0.00% | 15,025,400 | 1.16 |
| Oct 27, 2026 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | -6.14% | 31,794,700 | 2.41 |
| Oct 26, 2026 | 208.00 | 230.00 | 200.00 | 228.00 | 228.00 | +8.57% | 40,238,400 | 3.11 |
| Oct 23, 2026 | 194.00 | 212.00 | 193.00 | 210.00 | 210.00 | +8.81% | 17,243,700 | 1.26 |
| Oct 22, 2026 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | +0.52% | 12,288,300 | 0.91 |
| Oct 21, 2026 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | +2.13% | 13,148,900 | 0.98 |
| Oct 20, 2026 | 174.00 | 196.00 | 173.00 | 188.00 | 188.00 | +8.67% | 13,535,600 | 1.02 |
| Oct 19, 2026 | 176.00 | 176.00 | 166.00 | 173.00 | 173.00 | -2.81% | 8,617,500 | 0.65 |
| Oct 16, 2026 | 174.00 | 190.00 | 174.00 | 178.00 | 178.00 | -12.75% | 14,157,200 | 1.09 |
| Oct 15, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 12,675,300 | 0.98 |
| Oct 14, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | +3.00% | 10,643,000 | 0.83 |
| Oct 13, 2026 | 202.00 | 202.00 | 193.00 | 200.00 | 200.00 | -0.99% | 10,559,300 | 0.84 |
| Oct 12, 2026 | 202.00 | 214.00 | 199.00 | 202.00 | 202.00 | 0.00% | 14,350,300 | 1.16 |
| Oct 09, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | +2.54% | 7,126,900 | 0.58 |
| Oct 08, 2026 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | -2.48% | 10,445,300 | 0.86 |
| Oct 07, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 0.00% | 11,366,500 | 0.95 |
| Oct 06, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | +2.02% | 11,135,900 | 0.94 |
| Oct 05, 2026 | 193.00 | 199.00 | 192.00 | 198.00 | 198.00 | +3.13% | 11,028,200 | 0.95 |
| Oct 02, 2026 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | +1.59% | 8,888,000 | 0.77 |
| Oct 01, 2026 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | -1.05% | 8,707,300 | 0.77 |
| Sep 30, 2026 | 192.00 | 196.00 | 189.00 | 191.00 | 191.00 | -0.52% | 11,075,500 | 0.99 |
| Sep 29, 2026 | 193.00 | 193.00 | 184.00 | 192.00 | 192.00 | +0.52% | 10,235,900 | 0.93 |
| Sep 28, 2026 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | +2.14% | 12,110,100 | 1.12 |
| Sep 25, 2026 | 193.00 | 193.00 | 175.00 | 187.00 | 187.00 | -3.61% | 10,651,700 | 1.00 |
| Sep 24, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 7,334,300 | 0.69 |
| Sep 23, 2026 | 192.00 | 197.00 | 192.00 | 196.00 | 196.00 | +2.08% | 10,838,300 | 1.04 |
| Sep 22, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.52% | 9,441,200 | 0.92 |
| Sep 21, 2026 | 198.00 | 206.00 | 193.00 | 193.00 | 193.00 | -1.03% | 11,240,400 | 1.11 |
| Sep 18, 2026 | 194.00 | 202.00 | 194.00 | 195.00 | 195.00 | 0.00% | 9,350,400 | 0.94 |
| Sep 17, 2026 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.02% | 12,416,500 | 1.27 |
| Sep 16, 2026 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | -4.37% | 13,738,700 | 1.43 |
| Sep 15, 2026 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 8,685,000 | 0.92 |
| Sep 14, 2026 | 216.00 | 220.00 | 204.00 | 212.00 | 212.00 | 0.00% | 17,219,900 | 1.87 |
| Sep 11, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | +1.92% | 14,954,200 | 1.67 |
| Sep 10, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | +2.97% | 15,313,600 | 1.75 |
| Sep 09, 2026 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | +3.06% | 23,495,700 | 2.80 |
| Sep 08, 2026 | 187.00 | 197.00 | 187.00 | 196.00 | 196.00 | +4.81% | 18,074,400 | 2.23 |
| Sep 07, 2026 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 17,559,000 | 2.24 |
| Sep 04, 2026 | 199.00 | 200.00 | 190.00 | 191.00 | 191.00 | -3.54% | 14,309,100 | 1.87 |
| Sep 03, 2026 | 197.00 | 202.00 | 196.00 | 198.00 | 198.00 | +0.51% | 12,962,700 | 1.73 |
