Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
04-Mar-2026 50.00 50.00 45.00 45.00 44,552,700 0
03-Mar-2026 49.00 50.00 49.00 50.00 64,270,300 0
02-Mar-2026 46.00 46.00 46.00 46.00 31,153,800 0
27-Feb-2026 42.00 42.00 41.00 42.00 6,273,700 0
26-Feb-2026 44.00 44.00 42.00 42.00 8,066,600 0
25-Feb-2026 40.00 44.00 40.00 44.00 8,439,200 0
24-Feb-2026 40.00 40.00 40.00 40.00 8,338,900 0
23-Feb-2026 42.00 42.00 41.00 41.00 6,511,500 0
20-Feb-2026 43.00 43.00 42.00 42.00 4,677,900 0
19-Feb-2026 45.00 45.00 43.00 43.00 15,493,800 0
18-Feb-2026 44.00 45.00 44.00 45.00 20,527,000 0
13-Feb-2026 42.00 44.00 42.00 44.00 5,814,700 0
12-Feb-2026 44.00 44.00 42.00 42.00 6,526,700 0
11-Feb-2026 43.00 43.00 43.00 43.00 11,587,900 0
10-Feb-2026 42.00 42.00 40.00 40.00 8,761,100 0
09-Feb-2026 39.00 40.00 39.00 39.00 9,005,500 0
06-Feb-2026 39.00 39.00 38.00 39.00 17,648,500 0
05-Feb-2026 42.00 42.00 42.00 42.00 11,227,600 0
04-Feb-2026 42.00 44.00 42.00 44.00 10,329,500 0
03-Feb-2026 38.00 41.00 38.00 41.00 17,881,700 0
02-Feb-2026 39.00 39.00 38.00 38.00 18,797,000 0
30-Jan-2026 40.00 42.00 40.00 42.00 3,757,200 0
29-Jan-2026 39.00 41.00 39.00 39.00 41,467,100 0
28-Jan-2026 43.00 43.00 43.00 43.00 18,528,700 0
27-Jan-2026 45.00 47.00 45.00 47.00 21,996,700 0
26-Jan-2026 42.00 46.00 42.00 43.00 37,295,100 0
23-Jan-2026 43.00 43.00 43.00 43.00 28,447,000 0
22-Jan-2026 45.00 47.00 45.00 45.00 109,669,700 0
21-Jan-2026 52.00 52.00 50.00 50.00 45,151,900 0
20-Jan-2026 56.00 56.00 55.00 55.00 68,644,100 0
19-Jan-2026 61.00 61.00 56.00 56.00 57,593,800 0
15-Jan-2026 62.00 62.00 61.00 61.00 58,715,600 0
14-Jan-2026 65.00 65.00 60.00 62.00 134,519,300 0
13-Jan-2026 70.00 70.00 66.00 66.00 110,415,500 0
12-Jan-2026 65.00 66.00 65.00 66.00 145,295,600 0
09-Jan-2026 60.00 60.00 54.00 60.00 268,547,600 0
08-Jan-2026 60.00 60.00 60.00 60.00 60,395,800 0
07-Jan-2026 55.00 55.00 55.00 55.00 57,406,800 0
06-Jan-2026 50.00 50.00 50.00 50.00 69,467,200 0
05-Jan-2026 46.00 46.00 46.00 46.00 19,133,700 0
02-Jan-2026 42.00 42.00 42.00 42.00 21,097,900 0
30-Dec-2025 42.00 42.00 42.00 42.00 7,345,200 0
29-Dec-2025 38.00 41.00 38.00 41.00 14,851,000 0
24-Dec-2025 38.00 38.00 38.00 38.00 2,532,700 0
23-Dec-2025 37.00 38.00 37.00 38.00 2,888,400 0
22-Dec-2025 38.00 38.00 36.00 36.00 5,274,600 0
19-Dec-2025 40.00 40.00 38.00 38.00 6,687,700 0
18-Dec-2025 41.00 41.00 40.00 40.00 10,653,300 0
17-Dec-2025 42.00 42.00 42.00 42.00 7,834,600 0
16-Dec-2025 42.00 42.00 42.00 42.00 11,397,300 0
15-Dec-2025 40.00 40.00 39.00 40.00 13,172,600 0
12-Dec-2025 38.00 38.00 37.00 37.00 4,300,100 0
11-Dec-2025 40.00 40.00 39.00 39.00 4,225,000 0
10-Dec-2025 40.00 40.00 38.00 38.00 14,816,600 0
09-Dec-2025 44.00 44.00 42.00 42.00 26,123,100 0
08-Dec-2025 44.00 44.00 44.00 44.00 13,214,300 0
05-Dec-2025 40.00 40.00 40.00 40.00 14,224,500 0
04-Dec-2025 37.00 37.00 37.00 37.00 17,376,100 0
03-Dec-2025 32.00 34.00 32.00 34.00 10,620,500 0
02-Dec-2025 32.00 32.00 31.00 31.00 2,602,000 0
01-Dec-2025 32.00 32.00 32.00 32.00 4,840,700 0
28-Nov-2025 32.00 32.00 31.00 32.00 1,037,500 0
27-Nov-2025 32.00 32.00 32.00 32.00 1,669,600 0
26-Nov-2025 32.00 32.00 32.00 32.00 3,651,800 0
25-Nov-2025 32.00 32.00 32.00 32.00 1,038,700 0
24-Nov-2025 32.00 32.00 32.00 32.00 2,452,400 0
21-Nov-2025 32.00 32.00 31.00 32.00 1,300,300 0
20-Nov-2025 32.00 32.00 32.00 32.00 1,561,900 0
19-Nov-2025 31.00 32.00 31.00 31.00 1,702,500 0
18-Nov-2025 31.00 31.00 31.00 31.00 1,033,400 0
17-Nov-2025 32.00 32.00 31.00 31.00 4,897,900 0
14-Nov-2025 31.00 33.00 31.00 33.00 1,833,500 0
13-Nov-2025 34.00 34.00 31.00 31.00 9,478,800 0
12-Nov-2025 34.00 34.00 34.00 34.00 7,344,200 0
11-Nov-2025 29.00 31.00 29.00 31.00 9,164,300 0
10-Nov-2025 29.00 29.00 29.00 29.00 9,549,100 0
07-Nov-2025 27.00 27.00 27.00 27.00 3,883,300 0
06-Nov-2025 28.00 28.00 26.00 27.00 6,650,800 0
05-Nov-2025 30.00 30.00 28.00 28.00 5,679,800 0
04-Nov-2025 30.00 30.00 30.00 30.00 2,164,700 0
03-Nov-2025 30.00 30.00 30.00 30.00 3,807,300 0
31-Oct-2025 30.00 30.00 30.00 30.00 1,830,800 0
30-Oct-2025 32.00 32.00 30.00 30.00 7,549,500 0
29-Oct-2025 32.00 33.00 32.00 32.00 1,356,300 0
28-Oct-2025 33.00 33.00 32.00 32.00 2,526,500 0
27-Oct-2025 33.00 34.00 33.00 33.00 3,359,900 0
24-Oct-2025 35.00 35.00 34.00 34.00 2,079,100 0
23-Oct-2025 35.00 35.00 35.00 35.00 4,388,200 0
22-Oct-2025 34.00 34.00 34.00 34.00 1,632,400 0
21-Oct-2025 34.00 34.00 32.00 34.00 2,090,100 0
20-Oct-2025 33.00 34.00 33.00 34.00 2,043,900 0
17-Oct-2025 37.00 37.00 33.00 33.00 3,383,700 0
16-Oct-2025 32.00 35.00 32.00 35.00 3,959,400 0
15-Oct-2025 33.00 33.00 32.00 32.00 4,412,200 0
14-Oct-2025 36.00 36.00 35.00 35.00 4,009,400 0
13-Oct-2025 42.00 42.00 38.00 38.00 13,384,000 0
10-Oct-2025 42.00 42.00 42.00 42.00 27,318,600 0
09-Oct-2025 39.00 39.00 39.00 39.00 16,864,400 0
08-Oct-2025 33.00 36.00 33.00 36.00 8,099,500 0
07-Oct-2025 33.00 34.00 33.00 33.00 7,977,800 0