Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
06-May-2025 20.00 20.00 20.00 20.00 828,000 0
05-May-2025 20.00 20.00 20.00 20.00 753,000 0
02-May-2025 21.00 21.00 20.00 20.00 1,052,800 0
30-Apr-2025 20.00 20.00 20.00 20.00 1,208,700 0
29-Apr-2025 20.00 20.00 20.00 20.00 1,275,800 0
28-Apr-2025 20.00 20.00 20.00 20.00 1,073,700 0
25-Apr-2025 20.00 20.00 20.00 20.00 403,900 0
24-Apr-2025 20.00 21.00 20.00 20.00 83,200 0
23-Apr-2025 20.00 20.00 20.00 20.00 686,700 0
22-Apr-2025 20.00 20.00 19.00 20.00 1,466,100 0
21-Apr-2025 20.00 20.00 20.00 20.00 2,022,700 0
17-Apr-2025 19.00 20.00 19.00 20.00 1,692,300 0
16-Apr-2025 20.00 20.00 19.00 19.00 5,161,400 0
15-Apr-2025 20.00 20.00 19.00 19.00 2,390,900 0
14-Apr-2025 20.00 20.00 20.00 20.00 251,100 0
11-Apr-2025 20.00 20.00 19.00 20.00 85,000 0
10-Apr-2025 19.00 20.00 19.00 19.00 2,630,800 0
09-Apr-2025 20.00 20.00 19.00 19.00 3,773,900 0
08-Apr-2025 20.00 20.00 20.00 20.00 221,000 0
27-Mar-2025 21.00 21.00 20.00 20.00 216,700 0
26-Mar-2025 20.00 21.00 20.00 21.00 1,053,100 0
25-Mar-2025 20.00 20.00 20.00 20.00 114,500 0
24-Mar-2025 20.00 20.00 19.00 20.00 161,900 0
21-Mar-2025 20.00 20.00 20.00 20.00 2,105,400 0
20-Mar-2025 21.00 21.00 20.00 20.00 269,800 0
19-Mar-2025 20.00 20.00 20.00 20.00 1,937,200 0
18-Mar-2025 20.00 20.00 20.00 20.00 2,093,900 0
17-Mar-2025 20.00 20.00 20.00 20.00 717,500 0
14-Mar-2025 20.00 21.00 20.00 20.00 199,900 0
13-Mar-2025 22.00 22.00 21.00 21.00 2,979,800 0
12-Mar-2025 21.00 22.00 21.00 22.00 2,729,200 0
11-Mar-2025 21.00 21.00 21.00 21.00 3,909,300 0
10-Mar-2025 21.00 21.00 20.00 20.00 32,800 0
07-Mar-2025 20.00 20.00 20.00 20.00 615,400 0
06-Mar-2025 21.00 21.00 20.00 20.00 2,127,000 0
05-Mar-2025 20.00 21.00 20.00 21.00 851,200 0
04-Mar-2025 20.00 20.00 20.00 20.00 2,227,400 0
03-Mar-2025 21.00 21.00 20.00 20.00 1,013,500 0
28-Feb-2025 21.00 21.00 20.00 20.00 3,985,800 0
27-Feb-2025 21.00 21.00 21.00 21.00 350,500 0
26-Feb-2025 22.00 22.00 21.00 21.00 39,300 0
25-Feb-2025 21.00 22.00 21.00 22.00 948,900 0
24-Feb-2025 21.00 21.00 21.00 21.00 5,641,100 0
21-Feb-2025 21.00 21.00 21.00 21.00 130,100 0
20-Feb-2025 21.00 21.00 21.00 21.00 854,500 0
19-Feb-2025 21.00 21.00 21.00 21.00 458,400 0
18-Feb-2025 21.00 21.00 21.00 21.00 991,200 0
17-Feb-2025 21.00 22.00 21.00 21.00 700,600 0
14-Feb-2025 21.00 21.00 21.00 21.00 496,300 0
13-Feb-2025 21.00 21.00 21.00 21.00 913,200 0
12-Feb-2025 21.00 21.00 21.00 21.00 979,200 0
11-Feb-2025 22.00 22.00 21.00 21.00 886,100 0
10-Feb-2025 21.00 22.00 21.00 22.00 1,038,500 0
07-Feb-2025 21.00 21.00 21.00 21.00 2,236,000 0
06-Feb-2025 21.00 22.00 21.00 21.00 6,015,400 0
05-Feb-2025 22.00 22.00 21.00 22.00 2,429,600 0
04-Feb-2025 21.00 22.00 21.00 22.00 513,000 0
03-Feb-2025 21.00 21.00 21.00 21.00 1,605,000 0
31-Jan-2025 22.00 22.00 21.00 21.00 1,139,100 0
30-Jan-2025 21.00 22.00 21.00 22.00 733,600 0
24-Jan-2025 22.00 22.00 21.00 21.00 250,600 0
23-Jan-2025 21.00 22.00 21.00 22.00 147,300 0
22-Jan-2025 22.00 22.00 21.00 21.00 578,600 0
21-Jan-2025 21.00 22.00 21.00 22.00 1,510,900 0
20-Jan-2025 21.00 21.00 21.00 21.00 6,202,300 0
17-Jan-2025 21.00 21.00 21.00 21.00 1,386,500 0
16-Jan-2025 21.00 21.00 21.00 21.00 1,025,400 0
15-Jan-2025 22.00 22.00 21.00 21.00 2,005,800 0
14-Jan-2025 21.00 21.00 21.00 21.00 3,985,300 0
13-Jan-2025 23.00 23.00 20.00 20.00 6,839,100 0
10-Jan-2025 22.00 22.00 22.00 22.00 272,100 0
09-Jan-2025 22.00 22.00 22.00 22.00 85,200 0
08-Jan-2025 21.00 22.00 21.00 22.00 312,500 0
07-Jan-2025 21.00 21.00 21.00 21.00 1,157,100 0
06-Jan-2025 21.00 22.00 21.00 22.00 1,230,500 0
03-Jan-2025 21.00 21.00 21.00 21.00 2,587,500 0
02-Jan-2025 21.00 22.00 21.00 21.00 726,000 0
30-Dec-2024 21.00 21.00 21.00 21.00 2,881,300 0
27-Dec-2024 21.00 21.00 21.00 21.00 3,362,900 0
24-Dec-2024 21.00 21.00 20.00 20.00 3,275,000 0
23-Dec-2024 21.00 21.00 21.00 21.00 1,217,700 0
20-Dec-2024 20.00 20.00 20.00 20.00 2,400,000 0
19-Dec-2024 20.00 21.00 20.00 20.00 1,403,800 0
18-Dec-2024 21.00 21.00 21.00 21.00 1,062,700 0
17-Dec-2024 21.00 21.00 21.00 21.00 1,595,100 0
16-Dec-2024 21.00 21.00 20.00 21.00 2,551,200 0
13-Dec-2024 21.00 21.00 21.00 21.00 2,167,900 0
12-Dec-2024 21.00 21.00 21.00 21.00 1,652,900 0
11-Dec-2024 21.00 21.00 21.00 21.00 197,300 0
10-Dec-2024 21.00 21.00 20.00 21.00 450,000 0
09-Dec-2024 21.00 21.00 21.00 21.00 1,853,700 0
06-Dec-2024 21.00 21.00 20.00 20.00 1,284,200 0
05-Dec-2024 20.00 21.00 20.00 21.00 74,500 0
04-Dec-2024 20.00 20.00 20.00 20.00 743,400 0
03-Dec-2024 20.00 20.00 20.00 20.00 1,813,600 0
02-Dec-2024 20.00 21.00 20.00 20.00 1,384,900 0
29-Nov-2024 20.00 20.00 20.00 20.00 6,859,100 0
28-Nov-2024 20.00 20.00 20.00 20.00 5,879,700 0
26-Nov-2024 21.00 21.00 21.00 21.00 281,500 0
25-Nov-2024 21.00 21.00 20.00 20.00 27,700 0