Price History - BLTZ

Kembali ke Company
Ticker: BLTZ
Company: PT Graha Layar Prima Tbk.
Date Open High Low Close Volume Value
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
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