Price History - BLTZ

Kembali ke Company
Ticker: BLTZ
Company: PT Graha Layar Prima Tbk.
Date Open High Low Close Volume Value
22-Jan-2024 2,010.00 2,090.00 2,000.00 2,020.00 2,000 0
19-Jan-2024 2,010.00 2,060.00 2,010.00 2,050.00 2,100 0
18-Jan-2024 2,120.00 2,120.00 2,030.00 2,030.00 1,900 0
17-Jan-2024 2,020.00 2,400.00 2,010.00 2,130.00 14,000 0
16-Jan-2024 2,060.00 2,100.00 2,060.00 2,100.00 700 0
15-Jan-2024 2,160.00 2,160.00 2,160.00 2,160.00 200 0
12-Jan-2024 2,210.00 2,210.00 2,190.00 2,190.00 200 0
11-Jan-2024 2,220.00 2,220.00 2,220.00 2,220.00 0 0
10-Jan-2024 2,220.00 2,220.00 2,220.00 2,220.00 400 0
09-Jan-2024 2,220.00 2,220.00 2,220.00 2,220.00 0 0
08-Jan-2024 2,220.00 2,240.00 2,220.00 2,220.00 700 0
05-Jan-2024 2,300.00 2,360.00 2,200.00 2,210.00 3,600 0
04-Jan-2024 2,080.00 2,210.00 2,050.00 2,200.00 3,500 0
03-Jan-2024 2,010.00 2,040.00 2,010.00 2,040.00 3,500 0
02-Jan-2024 2,110.00 2,110.00 2,010.00 2,050.00 7,400 0
29-Dec-2023 2,350.00 2,350.00 2,110.00 2,110.00 7,900 0
28-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 0 0
27-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 0 0
22-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 0 0
21-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 0 0
20-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 200 0
19-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 0 0
18-Dec-2023 2,370.00 2,370.00 2,370.00 2,370.00 100 0
15-Dec-2023 2,380.00 2,380.00 2,370.00 2,370.00 200 0
14-Dec-2023 2,390.00 2,390.00 2,390.00 2,390.00 0 0
13-Dec-2023 2,390.00 2,390.00 2,390.00 2,390.00 100 0
12-Dec-2023 2,400.00 2,400.00 2,400.00 2,400.00 1,300 0
11-Dec-2023 2,650.00 2,650.00 2,400.00 2,410.00 4,300 0
08-Dec-2023 2,710.00 2,710.00 2,520.00 2,650.00 5,200 0
07-Dec-2023 2,810.00 2,810.00 2,710.00 2,710.00 1,800 0
06-Dec-2023 2,800.00 3,180.00 2,800.00 2,810.00 33,600 0
05-Dec-2023 2,780.00 3,150.00 2,600.00 2,800.00 35,500 0
04-Dec-2023 2,850.00 2,950.00 2,430.00 2,780.00 20,500 0
01-Dec-2023 3,780.00 3,900.00 2,840.00 2,840.00 87,000 0
30-Nov-2023 3,780.00 3,780.00 3,780.00 3,780.00 0 0
29-Nov-2023 3,110.00 3,780.00 3,030.00 3,780.00 65,600 0
28-Nov-2023 2,500.00 3,030.00 2,500.00 3,030.00 40,400 0
27-Nov-2023 2,010.00 2,430.00 2,010.00 2,430.00 27,400 0
24-Nov-2023 2,000.00 2,000.00 1,945.00 1,945.00 700 0
23-Nov-2023 1,915.00 1,990.00 1,910.00 1,975.00 1,700 0
22-Nov-2023 2,060.00 2,060.00 2,000.00 2,000.00 500 0
21-Nov-2023 2,070.00 2,090.00 2,070.00 2,090.00 1,500 0
20-Nov-2023 1,980.00 2,010.00 1,980.00 2,000.00 1,100 0
17-Nov-2023 1,990.00 1,990.00 1,985.00 1,985.00 1,800 0
16-Nov-2023 1,975.00 1,975.00 1,945.00 1,975.00 600 0
15-Nov-2023 1,995.00 1,995.00 1,975.00 1,975.00 700 0
14-Nov-2023 1,955.00 1,995.00 1,955.00 1,995.00 1,100 0
13-Nov-2023 1,960.00 2,000.00 1,955.00 2,000.00 700 0
10-Nov-2023 1,995.00 2,100.00 1,995.00 2,000.00 1,300 0
09-Nov-2023 2,000.00 2,000.00 1,910.00 1,925.00 900 0
08-Nov-2023 1,945.00 2,150.00 1,945.00 2,000.00 2,900 0
07-Nov-2023 1,920.00 2,000.00 1,920.00 1,950.00 300 0
06-Nov-2023 1,910.00 2,020.00 1,910.00 2,020.00 700 0
03-Nov-2023 2,000.00 2,040.00 1,900.00 1,910.00 1,000 0
02-Nov-2023 1,985.00 1,985.00 1,915.00 1,915.00 500 0
01-Nov-2023 2,000.00 2,100.00 1,985.00 1,985.00 1,200 0
31-Oct-2023 1,955.00 1,970.00 1,955.00 1,970.00 300 0
30-Oct-2023 1,950.00 1,955.00 1,950.00 1,955.00 800 0
27-Oct-2023 2,000.00 2,000.00 1,900.00 1,950.00 2,200 0
26-Oct-2023 2,060.00 2,060.00 2,060.00 2,060.00 100 0
25-Oct-2023 2,170.00 2,170.00 2,170.00 2,170.00 0 0
24-Oct-2023 2,190.00 2,190.00 2,170.00 2,170.00 200 0
23-Oct-2023 2,090.00 2,200.00 2,090.00 2,200.00 900 0
20-Oct-2023 2,030.00 2,030.00 2,030.00 2,030.00 0 0
19-Oct-2023 2,030.00 2,030.00 2,030.00 2,030.00 200 0
18-Oct-2023 2,030.00 2,030.00 2,030.00 2,030.00 100 0
17-Oct-2023 2,150.00 2,150.00 2,030.00 2,130.00 1,900 0
16-Oct-2023 2,150.00 2,180.00 2,150.00 2,150.00 300 0
13-Oct-2023 2,090.00 2,120.00 2,080.00 2,080.00 1,100 0
12-Oct-2023 2,050.00 2,190.00 1,995.00 2,090.00 1,700 0
11-Oct-2023 2,200.00 2,200.00 2,120.00 2,160.00 500 0
10-Oct-2023 2,030.00 2,140.00 2,030.00 2,130.00 1,700 0
09-Oct-2023 2,000.00 2,030.00 2,000.00 2,030.00 300 0
06-Oct-2023 2,080.00 2,080.00 1,845.00 1,845.00 300 0
05-Oct-2023 2,090.00 2,090.00 2,090.00 2,090.00 200 0
04-Oct-2023 2,030.00 2,030.00 2,030.00 2,030.00 500 0
03-Oct-2023 2,110.00 2,110.00 2,010.00 2,010.00 500 0
02-Oct-2023 2,120.00 2,120.00 2,110.00 2,110.00 300 0
29-Sep-2023 2,150.00 2,150.00 2,120.00 2,120.00 800 0
27-Sep-2023 2,000.00 2,140.00 2,000.00 2,130.00 1,900 0
26-Sep-2023 2,140.00 2,140.00 2,000.00 2,000.00 900 0
25-Sep-2023 2,100.00 2,150.00 2,050.00 2,150.00 700 0
22-Sep-2023 2,070.00 2,180.00 2,070.00 2,180.00 1,400 0
21-Sep-2023 2,150.00 2,150.00 2,120.00 2,120.00 400 0
20-Sep-2023 2,250.00 2,250.00 2,120.00 2,150.00 1,900 0
19-Sep-2023 2,250.00 2,250.00 2,240.00 2,240.00 600 0
18-Sep-2023 2,250.00 2,250.00 2,250.00 2,250.00 500 0
15-Sep-2023 2,260.00 2,260.00 2,250.00 2,250.00 400 0
14-Sep-2023 2,270.00 2,270.00 2,260.00 2,260.00 500 0
13-Sep-2023 2,300.00 2,300.00 2,170.00 2,270.00 1,500 0
12-Sep-2023 2,220.00 2,320.00 2,220.00 2,300.00 1,400 0
11-Sep-2023 2,290.00 2,290.00 2,220.00 2,220.00 1,300 0
08-Sep-2023 2,210.00 2,210.00 2,210.00 2,210.00 800 0
07-Sep-2023 2,220.00 2,220.00 2,210.00 2,210.00 400 0
06-Sep-2023 2,310.00 2,310.00 2,280.00 2,280.00 700 0
05-Sep-2023 2,310.00 2,310.00 2,310.00 2,310.00 200 0
04-Sep-2023 2,350.00 2,350.00 2,310.00 2,310.00 2,000 0
01-Sep-2023 2,230.00 2,350.00 2,200.00 2,350.00 2,400 0
31-Aug-2023 2,200.00 2,200.00 2,190.00 2,190.00 800 0
30-Aug-2023 2,250.00 2,250.00 2,110.00 2,200.00 1,100 0