IDX · BLES · stock
PT Superior Prima Sukses Tbk (BLES) stock price history
Every IDX trading session of PT Superior Prima Sukses Tbk from Jul 8, 2024 to Sep 28, 2026: 536 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLES adjusted close, 2024 to 2026
- IDR 296.17
- All time high, 2024
- IDR 230.00
- 52 week high, IDR 113.49 low
- 536
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BLES key facts
- PT Superior Prima Sukses Tbk (BLES) closed at IDR 191.00 on Sep 28, 2026 on IDX.
- BLES's all time high close is IDR 296.17, set on Jul 9, 2024; its all time low close is IDR 113.49 on Jun 8, 2026.
- BLES's 52 week range is IDR 113.49 to IDR 230.00.
- BLES returned +18.0% over the year to Sep 28, 2026.
- Since Jul 8, 2024 BLES returned -20%, -9.4% a year compounded.
- BLES's deepest drawdown was -61.7% from Jul 9, 2024 to Jun 8, 2026.
- DataCedar holds 536 daily sessions of BLES history from Jul 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLES price chart, 2024 to 2026
BLES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +35.5% |
| 6 months | +57.3% |
| Year to date | +21.0% |
| 1 year | +18.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2024 | -19.8% |
| Compound annual growth, 2.2 years | -9.4% |
BLES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 296.17 on Jul 9, 2024
- All time low close
- IDR 113.49 on Jun 8, 2026
- 52 week high
- IDR 230.00 on Aug 7, 2026
- 52 week low
- IDR 113.49 on Jun 8, 2026
- Deepest drawdown
- -61.7% from Jul 9, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +24.4% on Jul 9, 2024
- Worst single session
- -19.7% on Jul 31, 2024
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -33%
- Worst calendar year
- 2025, -33%
BLES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 8, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 158.89 | IDR 230.00 | IDR 113.49 | IDR 191.00 | +21.0% | 1B | 178 |
| 2025 | IDR 238.10 | IDR 280.68 | IDR 149.02 | IDR 157.90 | -33.1% | 1.3B | 236 |
| 2024 | IDR 238.10 | IDR 307.78 | IDR 193.58 | IDR 236.16 | n/a | 2.5B | 122 |
BLES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 191.00 | -6.4% |
| August 2026 | IDR 204.00 | +2.0% |
| July 2026 | IDR 200.00 | +43.9% |
| June 2026 | IDR 139.00 | +5.1% |
| May 2026 | IDR 132.24 | -17.8% |
| April 2026 | IDR 160.86 | +5.8% |
| March 2026 | IDR 151.98 | +1.3% |
| February 2026 | IDR 150.01 | +0.7% |
| January 2026 | IDR 149.02 | -5.6% |
| December 2025 | IDR 157.90 | +1.3% |
| November 2025 | IDR 155.93 | -3.7% |
| October 2025 | IDR 161.85 | -11.8% |
About the BLES data
Daily bars. 536 sessions from Jul 8, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BLES share price history
