Price History - BLTA

Kembali ke Company
Ticker: BLTA
Company: Berlian Laju Tanker Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 21.00 21.00 21.00 21.00 278,500 0
21-Nov-2024 20.00 21.00 20.00 21.00 190,700 0
20-Nov-2024 20.00 20.00 20.00 20.00 623,100 0
19-Nov-2024 21.00 21.00 20.00 21.00 3,104,400 0
18-Nov-2024 21.00 21.00 21.00 21.00 1,749,000 0
15-Nov-2024 21.00 21.00 21.00 21.00 66,500 0
14-Nov-2024 21.00 21.00 21.00 21.00 21,178,700 0
13-Nov-2024 20.00 21.00 20.00 21.00 1,969,800 0
12-Nov-2024 20.00 20.00 20.00 20.00 1,038,700 0
11-Nov-2024 20.00 20.00 20.00 20.00 9,917,600 0
08-Nov-2024 20.00 21.00 20.00 21.00 2,866,100 0
07-Nov-2024 21.00 21.00 20.00 20.00 461,100 0
06-Nov-2024 20.00 21.00 20.00 21.00 1,310,400 0
05-Nov-2024 22.00 22.00 20.00 20.00 839,700 0
04-Nov-2024 22.00 22.00 22.00 22.00 498,100 0
01-Nov-2024 25.00 25.00 23.00 23.00 68,100 0
31-Oct-2024 24.00 25.00 24.00 25.00 2,166,300 0
30-Oct-2024 25.00 25.00 24.00 24.00 720,500 0
29-Oct-2024 26.00 26.00 26.00 26.00 2,055,900 0
28-Oct-2024 24.00 26.00 24.00 26.00 648,700 0
25-Oct-2024 24.00 24.00 24.00 24.00 401,200 0
24-Oct-2024 23.00 23.00 23.00 23.00 8,975,400 0
23-Oct-2024 23.00 23.00 22.00 22.00 1,310,900 0
22-Oct-2024 21.00 22.00 21.00 22.00 22,841,100 0
21-Oct-2024 21.00 21.00 20.00 21.00 474,100 0
18-Oct-2024 20.00 21.00 20.00 21.00 979,000 0
17-Oct-2024 21.00 21.00 20.00 20.00 458,900 0
16-Oct-2024 21.00 21.00 20.00 21.00 1,023,400 0
15-Oct-2024 20.00 21.00 20.00 21.00 1,133,000 0
14-Oct-2024 20.00 20.00 20.00 20.00 1,299,200 0
11-Oct-2024 21.00 21.00 20.00 20.00 903,500 0
10-Oct-2024 21.00 21.00 20.00 20.00 181,800 0
09-Oct-2024 22.00 22.00 20.00 21.00 6,661,900 0
08-Oct-2024 21.00 22.00 21.00 22.00 24,000 0
07-Oct-2024 21.00 21.00 20.00 21.00 73,000 0
04-Oct-2024 22.00 22.00 21.00 21.00 1,104,400 0
03-Oct-2024 21.00 21.00 21.00 21.00 1,369,900 0
02-Oct-2024 21.00 21.00 21.00 21.00 13,359,200 0
01-Oct-2024 20.00 21.00 20.00 21.00 1,245,000 0
30-Sep-2024 20.00 20.00 19.00 20.00 5,278,300 0
27-Sep-2024 19.00 19.00 19.00 19.00 638,900 0
26-Sep-2024 19.00 19.00 19.00 19.00 1,835,300 0
25-Sep-2024 20.00 20.00 19.00 19.00 1,419,200 0
24-Sep-2024 20.00 20.00 20.00 20.00 3,023,000 0
23-Sep-2024 21.00 21.00 20.00 20.00 4,421,400 0
20-Sep-2024 21.00 21.00 21.00 21.00 1,810,300 0
19-Sep-2024 20.00 21.00 20.00 21.00 5,566,700 0
18-Sep-2024 22.00 22.00 21.00 21.00 22,573,000 0
17-Sep-2024 22.00 22.00 22.00 22.00 4,989,000 0
13-Sep-2024 22.00 22.00 22.00 22.00 3,197,700 0
12-Sep-2024 22.00 22.00 22.00 22.00 4,214,300 0
11-Sep-2024 22.00 22.00 22.00 22.00 11,525,800 0
10-Sep-2024 21.00 21.00 21.00 21.00 8,363,000 0