Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
09-Oct-2026 45.00 47.00 41.00 43.00 139,105,700 0
08-Oct-2026 37.00 48.00 37.00 44.00 464,471,000 0
07-Oct-2026 39.00 39.00 37.00 37.00 32,186,500 0
06-Oct-2026 37.00 40.00 36.00 39.00 56,062,400 0
05-Oct-2026 37.00 37.00 35.00 37.00 34,777,900 0
02-Oct-2026 34.00 37.00 34.00 35.00 56,997,200 0
01-Oct-2026 39.00 40.00 34.00 34.00 145,427,000 0
30-Sep-2026 40.00 41.00 38.00 39.00 99,513,300 0
29-Sep-2026 42.00 50.00 37.00 40.00 474,079,200 0
28-Sep-2026 34.00 43.00 34.00 43.00 600,455,100 0
25-Sep-2026 31.00 32.00 31.00 32.00 5,982,200 0
24-Sep-2026 32.00 32.00 31.00 31.00 4,867,900 0
23-Sep-2026 32.00 33.00 32.00 32.00 3,269,500 0
22-Sep-2026 32.00 32.00 32.00 32.00 6,191,100 0
21-Sep-2026 33.00 33.00 32.00 32.00 6,016,700 0
18-Sep-2026 31.00 32.00 31.00 32.00 2,239,300 0
17-Sep-2026 32.00 32.00 32.00 32.00 4,565,800 0
16-Sep-2026 32.00 32.00 32.00 32.00 3,778,100 0
15-Sep-2026 32.00 33.00 32.00 32.00 1,540,300 0
14-Sep-2026 33.00 33.00 32.00 33.00 4,120,000 0
11-Sep-2026 32.00 32.00 32.00 32.00 3,250,000 0
10-Sep-2026 33.00 34.00 33.00 33.00 6,686,700 0
09-Sep-2026 33.00 33.00 32.00 33.00 2,556,300 0
08-Sep-2026 32.00 33.00 32.00 33.00 4,362,500 0
07-Sep-2026 32.00 32.00 32.00 32.00 2,462,800 0
04-Sep-2026 32.00 32.00 32.00 32.00 3,197,600 0
03-Sep-2026 33.00 33.00 32.00 33.00 5,255,000 0
02-Sep-2026 34.00 34.00 32.00 33.00 4,473,700 0
01-Sep-2026 33.00 34.00 33.00 34.00 4,854,500 0
31-Aug-2026 32.00 33.00 32.00 33.00 8,635,800 0
28-Aug-2026 33.00 33.00 33.00 33.00 1,331,500 0
27-Aug-2026 31.00 32.00 31.00 32.00 2,129,900 0
26-Aug-2026 32.00 33.00 31.00 31.00 2,355,400 0
25-Aug-2026 33.00 33.00 33.00 33.00 0 0
24-Aug-2026 33.00 33.00 32.00 33.00 3,380,700 0
21-Aug-2026 32.00 32.00 32.00 32.00 3,974,000 0
20-Aug-2026 33.00 33.00 32.00 33.00 2,797,900 0
19-Aug-2026 33.00 33.00 33.00 33.00 2,562,300 0
18-Aug-2026 34.00 34.00 33.00 33.00 2,139,100 0
14-Aug-2026 33.00 33.00 33.00 33.00 3,105,300 0
13-Aug-2026 33.00 34.00 33.00 33.00 2,143,700 0
12-Aug-2026 34.00 34.00 34.00 34.00 3,343,300 0
11-Aug-2026 33.00 33.00 33.00 33.00 8,489,700 0
10-Aug-2026 33.00 34.00 33.00 33.00 5,067,700 0
07-Aug-2026 33.00 34.00 33.00 33.00 4,033,200 0
06-Aug-2026 33.00 34.00 33.00 33.00 5,167,200 0
05-Aug-2026 32.00 33.00 32.00 33.00 4,965,600 0
04-Aug-2026 33.00 33.00 32.00 32.00 2,405,600 0
03-Aug-2026 33.00 33.00 32.00 32.00 3,235,300 0
31-Jul-2026 32.00 33.00 32.00 33.00 1,968,600 0
30-Jul-2026 32.00 32.00 32.00 32.00 6,681,500 0
29-Jul-2026 33.00 33.00 32.00 32.00 3,892,000 0
28-Jul-2026 34.00 34.00 32.00 33.00 2,650,100 0
27-Jul-2026 34.00 34.00 34.00 34.00 2,755,500 0
24-Jul-2026 34.00 34.00 33.00 33.00 3,789,300 0
23-Jul-2026 35.00 35.00 33.00 34.00 5,308,800 0
22-Jul-2026 34.00 35.00 34.00 35.00 6,843,200 0
21-Jul-2026 35.00 36.00 35.00 36.00 2,524,400 0
20-Jul-2026 34.00 35.00 34.00 35.00 2,493,100 0
17-Jul-2026 33.00 33.00 33.00 33.00 2,817,600 0
16-Jul-2026 33.00 34.00 33.00 34.00 742,000 0
15-Jul-2026 34.00 34.00 34.00 34.00 1,896,700 0
14-Jul-2026 35.00 35.00 35.00 35.00 2,468,000 0
13-Jul-2026 33.00 34.00 33.00 34.00 3,949,900 0
10-Jul-2026 32.00 32.00 32.00 32.00 504,400 0
09-Jul-2026 33.00 33.00 32.00 32.00 1,026,400 0
08-Jul-2026 33.00 33.00 32.00 33.00 2,781,700 0
07-Jul-2026 31.00 33.00 31.00 32.00 2,335,600 0
06-Jul-2026 32.00 32.00 31.00 32.00 2,486,800 0
03-Jul-2026 31.00 32.00 31.00 32.00 1,681,600 0
02-Jul-2026 31.00 31.00 30.00 30.00 2,937,600 0
01-Jul-2026 31.00 31.00 30.00 30.00 4,287,400 0
30-Jun-2026 31.00 31.00 30.00 31.00 1,834,000 0
29-Jun-2026 31.00 32.00 31.00 32.00 609,800 0
26-Jun-2026 31.00 32.00 31.00 32.00 2,208,600 0
25-Jun-2026 33.00 33.00 31.00 32.00 1,191,200 0
24-Jun-2026 34.00 34.00 31.00 31.00 1,699,200 0
23-Jun-2026 34.00 34.00 34.00 34.00 2,930,200 0
22-Jun-2026 36.00 36.00 35.00 35.00 1,181,700 0
19-Jun-2026 36.00 36.00 36.00 36.00 512,900 0
18-Jun-2026 36.00 36.00 35.00 36.00 1,136,100 0
17-Jun-2026 36.00 36.00 35.00 36.00 2,750,000 0
15-Jun-2026 39.00 39.00 36.00 36.00 7,559,100 0
12-Jun-2026 39.00 39.00 36.00 38.00 14,448,700 0
11-Jun-2026 36.00 36.00 30.00 36.00 16,400,700 0
10-Jun-2026 33.00 33.00 33.00 33.00 5,076,800 0
09-Jun-2026 28.00 30.00 28.00 30.00 4,734,000 0
08-Jun-2026 30.00 30.00 28.00 28.00 17,248,100 0
05-Jun-2026 32.00 32.00 31.00 31.00 4,586,100 0
04-Jun-2026 33.00 33.00 32.00 32.00 9,660,900 0
03-Jun-2026 36.00 36.00 35.00 35.00 18,152,100 0
02-Jun-2026 37.00 37.00 36.00 36.00 8,964,600 0
29-May-2026 40.00 40.00 37.00 37.00 5,604,100 0
28-May-2026 40.00 40.00 40.00 40.00 0 0
27-May-2026 40.00 40.00 40.00 40.00 0 0
26-May-2026 39.00 40.00 39.00 40.00 5,961,900 0
25-May-2026 37.00 37.00 36.00 37.00 5,162,200 0
22-May-2026 31.00 34.00 31.00 34.00 9,441,300 0
21-May-2026 37.00 37.00 34.00 34.00 9,075,800 0
20-May-2026 38.00 38.00 37.00 37.00 5,694,600 0