Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
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
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