Price History - BLTZ

Kembali ke Company
Ticker: BLTZ
Company: PT Graha Layar Prima Tbk.
Date Open High Low Close Volume Value
29-Aug-2023 2,200.00 2,290.00 2,050.00 2,220.00 8,500 0
28-Aug-2023 2,300.00 2,300.00 2,280.00 2,280.00 400 0
25-Aug-2023 2,430.00 2,430.00 2,300.00 2,300.00 800 0
24-Aug-2023 2,500.00 2,500.00 2,430.00 2,430.00 800 0
23-Aug-2023 2,440.00 2,500.00 2,430.00 2,500.00 1,400 0
22-Aug-2023 2,440.00 2,440.00 2,430.00 2,430.00 700 0
21-Aug-2023 2,210.00 2,490.00 2,210.00 2,390.00 3,300 0
18-Aug-2023 2,600.00 2,600.00 2,210.00 2,210.00 10,600 0
16-Aug-2023 2,810.00 2,810.00 2,600.00 2,600.00 11,400 0
15-Aug-2023 2,790.00 2,990.00 2,790.00 2,810.00 17,700 0
14-Aug-2023 3,050.00 3,100.00 2,580.00 2,790.00 24,500 0
11-Aug-2023 2,550.00 3,090.00 2,480.00 2,990.00 83,000 0
10-Aug-2023 2,050.00 2,480.00 2,050.00 2,480.00 19,200 0
09-Aug-2023 1,990.00 1,990.00 1,990.00 1,990.00 300 0
08-Aug-2023 2,000.00 2,000.00 1,990.00 2,000.00 2,000 0
07-Aug-2023 2,000.00 2,010.00 2,000.00 2,000.00 700 0
04-Aug-2023 2,000.00 2,000.00 2,000.00 2,000.00 1,000 0
03-Aug-2023 2,100.00 2,100.00 2,010.00 2,030.00 1,200 0
02-Aug-2023 2,100.00 2,100.00 2,100.00 2,100.00 0 0
01-Aug-2023 2,100.00 2,100.00 2,100.00 2,100.00 200 0
31-Jul-2023 2,120.00 2,290.00 2,100.00 2,100.00 3,700 0
28-Jul-2023 2,120.00 2,120.00 2,100.00 2,120.00 700 0
27-Jul-2023 2,170.00 2,170.00 2,050.00 2,140.00 1,200 0
26-Jul-2023 2,050.00 2,200.00 2,050.00 2,090.00 4,300 0
25-Jul-2023 2,090.00 2,170.00 2,010.00 2,010.00 900 0
24-Jul-2023 2,050.00 2,140.00 2,040.00 2,100.00 1,400 0
21-Jul-2023 2,010.00 2,050.00 2,010.00 2,050.00 1,800 0
20-Jul-2023 2,010.00 2,050.00 2,010.00 2,050.00 300 0
18-Jul-2023 2,100.00 2,100.00 2,010.00 2,010.00 2,300 0
17-Jul-2023 2,080.00 2,200.00 2,020.00 2,080.00 2,400 0
14-Jul-2023 2,100.00 2,130.00 2,010.00 2,060.00 9,200 0
13-Jul-2023 2,070.00 2,080.00 2,000.00 2,080.00 1,600 0
12-Jul-2023 2,030.00 2,120.00 2,010.00 2,040.00 7,100 0
11-Jul-2023 2,190.00 2,190.00 2,000.00 2,030.00 1,200 0
10-Jul-2023 2,110.00 2,110.00 2,110.00 2,110.00 0 0
07-Jul-2023 2,100.00 2,190.00 2,100.00 2,110.00 1,200 0
06-Jul-2023 2,170.00 2,200.00 2,100.00 2,100.00 900 0
05-Jul-2023 2,060.00 2,210.00 2,060.00 2,210.00 2,700 0
04-Jul-2023 2,000.00 2,070.00 1,995.00 2,070.00 500 0
03-Jul-2023 2,070.00 2,160.00 1,820.00 2,000.00 4,700 0
27-Jun-2023 1,950.00 2,220.00 1,915.00 2,100.00 4,300 0
26-Jun-2023 1,830.00 2,000.00 1,820.00 1,910.00 3,100 0
23-Jun-2023 2,080.00 2,100.00 1,820.00 1,820.00 500 0
22-Jun-2023 2,060.00 2,080.00 2,060.00 2,070.00 400 0
21-Jun-2023 2,080.00 2,080.00 2,030.00 2,080.00 500 0
20-Jun-2023 2,200.00 2,200.00 2,000.00 2,080.00 4,200 0
19-Jun-2023 1,990.00 2,400.00 1,930.00 2,300.00 8,500 0
16-Jun-2023 1,900.00 1,930.00 1,900.00 1,930.00 1,800 0
15-Jun-2023 1,900.00 1,900.00 1,900.00 1,900.00 0 0
14-Jun-2023 1,825.00 1,900.00 1,825.00 1,900.00 400 0
13-Jun-2023 1,930.00 1,930.00 1,925.00 1,925.00 2,100 0
12-Jun-2023 1,930.00 1,935.00 1,930.00 1,935.00 500 0
09-Jun-2023 1,930.00 1,930.00 1,930.00 1,930.00 100 0
08-Jun-2023 1,980.00 1,980.00 1,980.00 1,980.00 0 0
07-Jun-2023 1,980.00 1,990.00 1,980.00 1,980.00 700 0
06-Jun-2023 1,970.00 1,985.00 1,970.00 1,985.00 200 0
05-Jun-2023 1,935.00 1,970.00 1,935.00 1,970.00 600 0
31-May-2023 1,945.00 1,970.00 1,920.00 1,925.00 700 0
30-May-2023 1,945.00 1,945.00 1,920.00 1,920.00 900 0
29-May-2023 1,825.00 1,935.00 1,825.00 1,915.00 500 0
26-May-2023 2,010.00 2,010.00 1,910.00 1,960.00 1,400 0
25-May-2023 1,930.00 1,970.00 1,930.00 1,965.00 700 0
24-May-2023 1,930.00 1,930.00 1,930.00 1,930.00 100 0
23-May-2023 1,910.00 2,010.00 1,910.00 1,930.00 6,700 0
22-May-2023 1,975.00 1,975.00 1,910.00 1,910.00 1,100 0
19-May-2023 2,000.00 2,000.00 1,995.00 1,995.00 200 0
17-May-2023 1,995.00 1,995.00 1,995.00 1,995.00 600 0
16-May-2023 2,000.00 2,020.00 1,990.00 1,995.00 500 0
15-May-2023 1,975.00 2,000.00 1,975.00 2,000.00 400 0
12-May-2023 1,975.00 1,975.00 1,975.00 1,975.00 200 0
11-May-2023 1,955.00 1,955.00 1,955.00 1,955.00 100 0
10-May-2023 1,905.00 2,020.00 1,905.00 1,970.00 2,700 0
09-May-2023 1,985.00 1,985.00 1,950.00 1,950.00 1,400 0
08-May-2023 1,955.00 2,000.00 1,905.00 1,990.00 1,200 0
05-May-2023 2,000.00 2,000.00 2,000.00 2,000.00 0 0
04-May-2023 1,975.00 2,000.00 1,975.00 2,000.00 300 0
03-May-2023 1,985.00 1,985.00 1,975.00 1,975.00 300 0
02-May-2023 1,985.00 2,010.00 1,985.00 1,995.00 1,200 0
28-Apr-2023 1,940.00 1,940.00 1,940.00 1,940.00 0 0
27-Apr-2023 1,980.00 1,980.00 1,920.00 1,940.00 3,400 0
26-Apr-2023 2,050.00 2,050.00 1,985.00 1,985.00 300 0
18-Apr-2023 2,030.00 2,050.00 2,020.00 2,050.00 3,200 0
17-Apr-2023 2,010.00 2,030.00 2,000.00 2,030.00 600 0
14-Apr-2023 2,050.00 2,050.00 2,050.00 2,050.00 200 0
13-Apr-2023 2,000.00 2,090.00 2,000.00 2,050.00 1,600 0
12-Apr-2023 2,020.00 2,020.00 1,920.00 2,000.00 2,000 0
11-Apr-2023 2,000.00 2,060.00 1,920.00 2,020.00 3,800 0
10-Apr-2023 2,250.00 2,250.00 2,060.00 2,060.00 6,700 0
06-Apr-2023 2,220.00 2,220.00 2,210.00 2,210.00 700 0
05-Apr-2023 2,240.00 2,270.00 2,220.00 2,220.00 5,600 0
04-Apr-2023 2,260.00 2,380.00 2,250.00 2,380.00 2,700 0
03-Apr-2023 2,520.00 2,520.00 2,360.00 2,400.00 4,300 0
31-Mar-2023 2,660.00 2,810.00 2,500.00 2,520.00 13,300 0
30-Mar-2023 2,860.00 3,060.00 2,660.00 2,660.00 39,000 0
29-Mar-2023 2,850.00 2,990.00 2,820.00 2,860.00 5,200 0
28-Mar-2023 2,900.00 2,980.00 2,760.00 2,760.00 1,200 0
27-Mar-2023 2,700.00 2,940.00 2,700.00 2,870.00 2,200 0
24-Mar-2023 3,050.00 3,050.00 2,790.00 2,790.00 5,600 0
21-Mar-2023 2,970.00 3,070.00 2,860.00 3,000.00 48,000 0
20-Mar-2023 2,990.00 3,220.00 2,750.00 2,940.00 192,900 0