Price History - BLTZ

Kembali ke Company
Ticker: BLTZ
Company: PT Graha Layar Prima Tbk.
Date Open High Low Close Volume Value
30-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 100 0
29-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
28-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
27-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
24-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
23-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
22-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
21-Dec-2021 3,370.00 3,370.00 3,370.00 3,370.00 0 0
20-Dec-2021 3,390.00 3,390.00 3,190.00 3,370.00 700 0
17-Dec-2021 3,250.00 3,320.00 3,100.00 3,290.00 3,300 0
16-Dec-2021 3,100.00 3,290.00 2,900.00 3,290.00 1,700 0
15-Dec-2021 3,100.00 3,100.00 3,100.00 3,100.00 0 0
14-Dec-2021 3,290.00 3,290.00 3,100.00 3,100.00 200 0
13-Dec-2021 3,180.00 3,180.00 3,170.00 3,170.00 500 0
10-Dec-2021 3,300.00 3,300.00 3,070.00 3,170.00 1,000 0
09-Dec-2021 3,450.00 3,450.00 3,300.00 3,300.00 2,800 0
08-Dec-2021 3,100.00 3,590.00 3,100.00 3,540.00 2,300 0
07-Dec-2021 3,490.00 3,490.00 3,100.00 3,100.00 5,500 0
06-Dec-2021 3,250.00 3,250.00 3,030.00 3,100.00 1,100 0
03-Dec-2021 3,250.00 3,250.00 3,250.00 3,250.00 400 0
02-Dec-2021 3,300.00 3,300.00 3,290.00 3,290.00 200 0
01-Dec-2021 3,000.00 3,200.00 2,900.00 3,200.00 1,300 0
30-Nov-2021 3,000.00 3,000.00 3,000.00 3,000.00 0 0
29-Nov-2021 3,000.00 3,000.00 3,000.00 3,000.00 100 0
26-Nov-2021 3,100.00 3,100.00 3,100.00 3,100.00 800 0
25-Nov-2021 3,130.00 3,130.00 3,130.00 3,130.00 1,200 0
24-Nov-2021 3,170.00 3,190.00 3,130.00 3,130.00 700 0
23-Nov-2021 3,150.00 3,160.00 3,110.00 3,130.00 2,400 0
22-Nov-2021 3,250.00 3,470.00 3,050.00 3,150.00 7,300 0
19-Nov-2021 3,250.00 3,250.00 3,200.00 3,200.00 2,100 0
18-Nov-2021 3,250.00 3,290.00 3,250.00 3,250.00 3,700 0
17-Nov-2021 3,280.00 3,320.00 3,280.00 3,320.00 1,400 0
16-Nov-2021 3,060.00 3,300.00 3,060.00 3,280.00 2,900 0
15-Nov-2021 3,070.00 3,070.00 3,070.00 3,070.00 2,000 0
12-Nov-2021 3,000.00 3,000.00 3,000.00 3,000.00 100 0
11-Nov-2021 3,100.00 3,150.00 3,100.00 3,150.00 1,300 0
10-Nov-2021 3,280.00 3,400.00 3,090.00 3,290.00 5,900 0
09-Nov-2021 3,170.00 3,350.00 3,170.00 3,290.00 1,100 0
08-Nov-2021 3,240.00 3,240.00 3,050.00 3,150.00 1,600 0
05-Nov-2021 3,250.00 3,250.00 3,250.00 3,250.00 0 0
04-Nov-2021 3,160.00 3,250.00 3,160.00 3,250.00 500 0
03-Nov-2021 3,100.00 3,130.00 3,100.00 3,130.00 300 0
02-Nov-2021 3,420.00 3,420.00 3,300.00 3,300.00 2,400 0
01-Nov-2021 3,550.00 3,550.00 3,540.00 3,540.00 200 0
29-Oct-2021 3,380.00 3,380.00 3,360.00 3,360.00 200 0
28-Oct-2021 3,500.00 3,500.00 3,380.00 3,380.00 500 0
27-Oct-2021 3,340.00 3,340.00 3,340.00 3,340.00 0 0
26-Oct-2021 3,330.00 3,340.00 3,330.00 3,340.00 800 0
25-Oct-2021 3,180.00 3,500.00 3,180.00 3,350.00 2,000 0
22-Oct-2021 3,050.00 3,160.00 3,050.00 3,160.00 500 0
21-Oct-2021 3,210.00 3,210.00 3,210.00 3,210.00 200 0
19-Oct-2021 3,290.00 3,290.00 3,200.00 3,200.00 3,400 0
18-Oct-2021 3,160.00 3,340.00 3,090.00 3,190.00 2,500 0
15-Oct-2021 3,280.00 3,280.00 3,060.00 3,150.00 3,200 0
14-Oct-2021 3,390.00 3,590.00 3,230.00 3,280.00 3,800 0
13-Oct-2021 3,640.00 3,640.00 3,470.00 3,470.00 500 0
12-Oct-2021 3,410.00 3,590.00 3,200.00 3,390.00 9,100 0
11-Oct-2021 3,650.00 3,790.00 3,400.00 3,400.00 2,900 0
08-Oct-2021 3,790.00 3,790.00 3,210.00 3,650.00 8,500 0
07-Oct-2021 3,450.00 3,450.00 3,450.00 3,450.00 400 0
06-Oct-2021 3,200.00 3,700.00 3,180.00 3,580.00 7,400 0
05-Oct-2021 3,590.00 3,890.00 3,150.00 3,160.00 10,800 0
04-Oct-2021 3,140.00 3,340.00 3,140.00 3,340.00 1,100 0
01-Oct-2021 3,200.00 3,350.00 3,190.00 3,350.00 1,500 0
30-Sep-2021 3,340.00 3,550.00 3,340.00 3,420.00 4,600 0
29-Sep-2021 3,460.00 3,460.00 3,240.00 3,340.00 5,000 0
28-Sep-2021 3,700.00 3,700.00 3,450.00 3,460.00 3,000 0
27-Sep-2021 3,400.00 3,900.00 3,300.00 3,700.00 6,600 0
24-Sep-2021 3,390.00 3,590.00 3,390.00 3,400.00 3,500 0
23-Sep-2021 3,310.00 3,700.00 3,310.00 3,380.00 4,300 0
22-Sep-2021 3,820.00 3,820.00 3,540.00 3,540.00 6,900 0
21-Sep-2021 3,220.00 4,000.00 3,220.00 3,800.00 2,200 0
20-Sep-2021 3,370.00 3,600.00 3,190.00 3,200.00 3,300 0
17-Sep-2021 3,230.00 3,390.00 3,180.00 3,370.00 4,100 0
16-Sep-2021 3,190.00 3,590.00 3,010.00 3,230.00 5,800 0
15-Sep-2021 3,180.00 3,190.00 3,180.00 3,190.00 1,700 0
14-Sep-2021 3,400.00 3,400.00 3,170.00 3,170.00 2,700 0
13-Sep-2021 3,380.00 3,400.00 3,070.00 3,380.00 6,600 0
10-Sep-2021 3,280.00 3,280.00 3,280.00 3,280.00 0 0
09-Sep-2021 3,280.00 3,280.00 3,280.00 3,280.00 100 0
08-Sep-2021 3,460.00 3,510.00 3,390.00 3,390.00 1,700 0
07-Sep-2021 2,820.00 3,490.00 2,820.00 3,460.00 1,800 0
06-Sep-2021 2,900.00 2,920.00 2,900.00 2,920.00 200 0
03-Sep-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
02-Sep-2021 2,800.00 3,000.00 2,800.00 2,900.00 600 0
01-Sep-2021 3,000.00 3,000.00 3,000.00 3,000.00 400 0
31-Aug-2021 3,000.00 3,000.00 3,000.00 3,000.00 600 0
30-Aug-2021 2,790.00 2,800.00 2,790.00 2,800.00 200 0
27-Aug-2021 2,890.00 3,000.00 2,890.00 2,890.00 1,800 0
26-Aug-2021 3,300.00 3,300.00 3,080.00 3,080.00 900 0
25-Aug-2021 3,310.00 3,310.00 3,300.00 3,300.00 3,000 0
24-Aug-2021 3,700.00 3,700.00 3,540.00 3,540.00 1,600 0
23-Aug-2021 3,310.00 3,800.00 3,310.00 3,800.00 4,100 0
20-Aug-2021 3,630.00 3,630.00 3,530.00 3,530.00 400 0
19-Aug-2021 3,770.00 3,770.00 3,770.00 3,770.00 100 0
18-Aug-2021 3,790.00 3,800.00 3,590.00 3,700.00 4,100 0
16-Aug-2021 3,400.00 4,240.00 3,180.00 3,850.00 10,400 0
13-Aug-2021 2,820.00 3,400.00 2,820.00 3,400.00 1,600 0
12-Aug-2021 2,800.00 2,800.00 2,710.00 2,770.00 1,100 0
10-Aug-2021 2,780.00 2,800.00 2,780.00 2,800.00 400 0