Price History - BLTA

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