Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
19-May-2026 40.00 40.00 38.00 38.00 14,746,900 0
18-May-2026 41.00 41.00 40.00 40.00 19,620,700 0
15-May-2026 42.00 42.00 42.00 42.00 0 0
14-May-2026 42.00 42.00 42.00 42.00 0 0
13-May-2026 42.00 42.00 42.00 42.00 30,378,100 0
12-May-2026 42.00 42.00 41.00 41.00 5,917,800 0
11-May-2026 41.00 42.00 41.00 42.00 9,746,200 0
08-May-2026 41.00 41.00 41.00 41.00 11,377,900 0
07-May-2026 41.00 41.00 41.00 41.00 4,952,500 0
06-May-2026 41.00 41.00 41.00 41.00 6,375,200 0
05-May-2026 41.00 41.00 41.00 41.00 13,716,900 0
04-May-2026 43.00 43.00 41.00 41.00 4,385,400 0
30-Apr-2026 41.00 42.00 41.00 42.00 21,361,900 0
29-Apr-2026 42.00 42.00 41.00 41.00 6,525,300 0
28-Apr-2026 42.00 42.00 41.00 42.00 4,322,600 0
27-Apr-2026 41.00 42.00 41.00 41.00 4,028,400 0
24-Apr-2026 42.00 42.00 41.00 41.00 8,377,300 0
23-Apr-2026 44.00 44.00 43.00 43.00 11,659,900 0
22-Apr-2026 42.00 43.00 42.00 43.00 17,072,100 0
21-Apr-2026 40.00 41.00 40.00 41.00 8,112,900 0
20-Apr-2026 41.00 42.00 41.00 41.00 12,954,300 0
17-Apr-2026 42.00 42.00 41.00 42.00 13,380,400 0
16-Apr-2026 41.00 42.00 41.00 42.00 12,514,500 0
15-Apr-2026 41.00 41.00 41.00 41.00 21,355,900 0
14-Apr-2026 41.00 42.00 41.00 42.00 6,322,600 0
13-Apr-2026 41.00 42.00 41.00 41.00 13,082,000 0
10-Apr-2026 42.00 42.00 42.00 42.00 6,235,500 0
09-Apr-2026 41.00 42.00 41.00 42.00 5,680,300 0
08-Apr-2026 41.00 41.00 41.00 41.00 15,577,200 0
07-Apr-2026 42.00 42.00 41.00 41.00 5,940,000 0
06-Apr-2026 41.00 41.00 41.00 41.00 10,510,200 0
02-Apr-2026 42.00 42.00 41.00 41.00 7,491,500 0
01-Apr-2026 42.00 43.00 42.00 43.00 38,393,600 0
31-Mar-2026 47.00 47.00 43.00 43.00 27,322,100 0
30-Mar-2026 45.00 50.00 45.00 47.00 13,327,000 0
27-Mar-2026 48.00 48.00 47.00 47.00 6,827,900 0
26-Mar-2026 53.00 53.00 49.00 50.00 37,385,400 0
25-Mar-2026 46.00 49.00 46.00 49.00 22,355,500 0
17-Mar-2026 43.00 45.00 43.00 45.00 4,027,000 0
16-Mar-2026 42.00 43.00 42.00 43.00 14,747,700 0
13-Mar-2026 46.00 46.00 44.00 44.00 17,359,100 0
12-Mar-2026 46.00 46.00 46.00 46.00 33,832,900 0
11-Mar-2026 42.00 43.00 42.00 42.00 40,253,600 0
10-Mar-2026 45.00 45.00 44.00 45.00 10,862,000 0
09-Mar-2026 44.00 44.00 43.00 43.00 31,284,300 0
06-Mar-2026 47.00 47.00 45.00 47.00 27,867,100 0
05-Mar-2026 48.00 49.00 48.00 49.00 38,102,800 0
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