Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
06-Oct-2025 35.00 35.00 33.00 33.00 6,039,600 0
03-Oct-2025 36.00 36.00 36.00 36.00 18,845,700 0
02-Oct-2025 34.00 34.00 33.00 33.00 7,656,000 0
01-Oct-2025 35.00 35.00 34.00 34.00 8,181,300 0
30-Sep-2025 35.00 35.00 35.00 35.00 7,327,700 0
29-Sep-2025 35.00 35.00 35.00 35.00 14,075,200 0
26-Sep-2025 38.00 38.00 38.00 38.00 7,593,900 0
25-Sep-2025 40.00 40.00 38.00 38.00 10,223,500 0
24-Sep-2025 41.00 41.00 39.00 40.00 17,665,300 0
23-Sep-2025 39.00 41.00 39.00 41.00 35,121,100 0
22-Sep-2025 40.00 40.00 39.00 40.00 18,100,100 0
19-Sep-2025 42.00 42.00 40.00 40.00 7,235,500 0
18-Sep-2025 45.00 45.00 43.00 43.00 35,123,600 0
17-Sep-2025 38.00 41.00 38.00 41.00 26,160,600 0
16-Sep-2025 40.00 40.00 38.00 38.00 12,764,200 0
15-Sep-2025 41.00 41.00 40.00 40.00 13,109,200 0
12-Sep-2025 40.00 40.00 39.00 39.00 8,562,200 0
11-Sep-2025 36.00 39.00 36.00 39.00 14,616,600 0
10-Sep-2025 41.00 41.00 37.00 37.00 10,072,600 0
09-Sep-2025 41.00 41.00 40.00 40.00 31,287,300 0
08-Sep-2025 41.00 41.00 38.00 38.00 25,863,700 0
04-Sep-2025 41.00 41.00 40.00 41.00 28,808,100 0
03-Sep-2025 44.00 44.00 44.00 44.00 24,139,400 0
02-Sep-2025 40.00 40.00 40.00 40.00 26,940,300 0
01-Sep-2025 37.00 37.00 37.00 37.00 27,921,400 0
29-Aug-2025 34.00 34.00 34.00 34.00 7,857,400 0
28-Aug-2025 31.00 31.00 31.00 31.00 3,586,700 0
27-Aug-2025 29.00 29.00 29.00 29.00 7,985,700 0
26-Aug-2025 27.00 27.00 27.00 27.00 5,396,700 0
25-Aug-2025 25.00 25.00 25.00 25.00 6,597,700 0
22-Aug-2025 23.00 23.00 23.00 23.00 6,589,400 0
21-Aug-2025 21.00 21.00 21.00 21.00 9,706,700 0
20-Aug-2025 21.00 21.00 21.00 21.00 9,537,100 0
19-Aug-2025 20.00 20.00 20.00 20.00 10,545,400 0
15-Aug-2025 20.00 20.00 19.00 19.00 3,116,000 0
14-Aug-2025 20.00 20.00 20.00 20.00 3,471,000 0
13-Aug-2025 19.00 20.00 19.00 20.00 6,892,400 0
12-Aug-2025 20.00 20.00 20.00 20.00 7,118,600 0
11-Aug-2025 20.00 20.00 20.00 20.00 2,842,900 0
08-Aug-2025 19.00 19.00 19.00 19.00 3,964,200 0
07-Aug-2025 20.00 20.00 20.00 20.00 1,138,700 0
06-Aug-2025 20.00 20.00 20.00 20.00 511,700 0
05-Aug-2025 20.00 20.00 19.00 20.00 5,406,200 0
04-Aug-2025 20.00 20.00 20.00 20.00 6,047,200 0
01-Aug-2025 20.00 20.00 20.00 20.00 1,578,800 0
31-Jul-2025 20.00 20.00 19.00 20.00 2,189,200 0
30-Jul-2025 19.00 20.00 19.00 20.00 13,187,700 0
29-Jul-2025 20.00 20.00 19.00 19.00 1,460,100 0
28-Jul-2025 20.00 20.00 20.00 20.00 1,068,500 0
25-Jul-2025 20.00 20.00 19.00 20.00 640,200 0
24-Jul-2025 20.00 20.00 20.00 20.00 8,310,600 0
23-Jul-2025 20.00 20.00 20.00 20.00 3,742,500 0
22-Jul-2025 20.00 20.00 19.00 20.00 1,554,000 0
21-Jul-2025 21.00 21.00 20.00 20.00 1,143,400 0
18-Jul-2025 21.00 21.00 20.00 20.00 236,800 0
17-Jul-2025 20.00 21.00 20.00 21.00 1,475,600 0
16-Jul-2025 20.00 20.00 20.00 20.00 1,825,700 0
15-Jul-2025 20.00 21.00 20.00 21.00 260,800 0
14-Jul-2025 20.00 20.00 20.00 20.00 2,125,200 0
11-Jul-2025 20.00 20.00 20.00 20.00 5,691,500 0
10-Jul-2025 20.00 20.00 20.00 20.00 3,211,900 0
09-Jul-2025 20.00 20.00 20.00 20.00 137,300 0
08-Jul-2025 20.00 20.00 20.00 20.00 605,400 0
07-Jul-2025 20.00 20.00 20.00 20.00 331,400 0
04-Jul-2025 20.00 20.00 20.00 20.00 528,400 0
03-Jul-2025 20.00 20.00 19.00 19.00 1,160,000 0
02-Jul-2025 20.00 21.00 20.00 20.00 478,500 0
01-Jul-2025 20.00 21.00 20.00 20.00 1,122,300 0
30-Jun-2025 20.00 20.00 20.00 20.00 2,030,600 0
26-Jun-2025 21.00 21.00 20.00 20.00 1,268,600 0
25-Jun-2025 20.00 20.00 20.00 20.00 520,500 0
24-Jun-2025 20.00 20.00 19.00 20.00 73,100 0
23-Jun-2025 20.00 20.00 20.00 20.00 517,900 0
20-Jun-2025 20.00 20.00 20.00 20.00 216,200 0
19-Jun-2025 21.00 21.00 20.00 20.00 331,900 0
18-Jun-2025 20.00 21.00 20.00 21.00 228,700 0
17-Jun-2025 20.00 20.00 20.00 20.00 1,272,100 0
16-Jun-2025 21.00 21.00 20.00 20.00 616,700 0
13-Jun-2025 20.00 21.00 20.00 21.00 166,900 0
12-Jun-2025 20.00 20.00 20.00 20.00 668,600 0
11-Jun-2025 20.00 20.00 20.00 20.00 1,001,900 0
10-Jun-2025 20.00 20.00 20.00 20.00 1,591,900 0
05-Jun-2025 20.00 20.00 20.00 20.00 153,600 0
04-Jun-2025 20.00 20.00 19.00 20.00 97,800 0
03-Jun-2025 20.00 20.00 20.00 20.00 52,600 0
02-Jun-2025 20.00 20.00 19.00 20.00 1,294,000 0
28-May-2025 20.00 20.00 20.00 20.00 125,100 0
27-May-2025 19.00 20.00 19.00 20.00 147,500 0
26-May-2025 20.00 20.00 20.00 20.00 1,443,500 0
23-May-2025 20.00 20.00 20.00 20.00 790,200 0
22-May-2025 20.00 20.00 20.00 20.00 1,064,100 0
21-May-2025 19.00 20.00 19.00 20.00 213,100 0
20-May-2025 20.00 20.00 19.00 20.00 1,235,300 0
19-May-2025 20.00 20.00 19.00 20.00 306,500 0
16-May-2025 20.00 20.00 19.00 19.00 678,700 0
15-May-2025 19.00 20.00 19.00 20.00 405,900 0
14-May-2025 21.00 21.00 19.00 19.00 4,707,000 0
09-May-2025 20.00 21.00 20.00 21.00 1,588,700 0
08-May-2025 21.00 21.00 20.00 20.00 582,600 0
07-May-2025 20.00 21.00 20.00 21.00 1,169,200 0