Price History - BLTZ

Kembali ke Company
Ticker: BLTZ
Company: PT Graha Layar Prima Tbk.
Date Open High Low Close Volume Value
17-Mar-2023 2,850.00 2,960.00 2,780.00 2,930.00 2,600 0
16-Mar-2023 2,970.00 2,970.00 2,700.00 2,950.00 35,600 0
15-Mar-2023 2,800.00 3,020.00 2,750.00 2,880.00 11,800 0
14-Mar-2023 2,740.00 2,840.00 2,660.00 2,800.00 8,000 0
13-Mar-2023 2,750.00 2,990.00 2,610.00 2,610.00 29,600 0
10-Mar-2023 2,950.00 2,950.00 2,750.00 2,750.00 10,900 0
09-Mar-2023 3,170.00 3,450.00 2,950.00 2,950.00 144,200 0
08-Mar-2023 3,300.00 3,460.00 3,130.00 3,170.00 101,700 0
07-Mar-2023 3,190.00 3,370.00 3,060.00 3,360.00 141,200 0
06-Mar-2023 3,430.00 3,720.00 3,190.00 3,190.00 242,600 0
03-Mar-2023 3,390.00 3,430.00 3,380.00 3,430.00 2,100 0
02-Mar-2023 3,390.00 3,390.00 3,390.00 3,390.00 700 0
01-Mar-2023 3,330.00 3,430.00 3,310.00 3,420.00 1,200 0
28-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 100 0
27-Feb-2023 3,290.00 3,600.00 3,190.00 3,330.00 4,300 0
24-Feb-2023 3,110.00 3,300.00 3,110.00 3,300.00 1,200 0
23-Feb-2023 3,300.00 3,300.00 3,300.00 3,300.00 0 0
22-Feb-2023 3,300.00 3,300.00 3,300.00 3,300.00 0 0
21-Feb-2023 3,170.00 3,300.00 3,170.00 3,300.00 8,600 0
20-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 0 0
17-Feb-2023 3,300.00 3,330.00 3,300.00 3,330.00 600 0
16-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 0 0
15-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 0 0
14-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 0 0
13-Feb-2023 3,310.00 3,330.00 3,310.00 3,330.00 300 0
10-Feb-2023 3,330.00 3,330.00 3,330.00 3,330.00 100 0
09-Feb-2023 3,320.00 3,330.00 3,100.00 3,290.00 4,100 0
08-Feb-2023 3,320.00 3,330.00 3,250.00 3,330.00 1,400 0
07-Feb-2023 3,340.00 3,340.00 3,290.00 3,330.00 27,500 0
06-Feb-2023 3,320.00 3,670.00 3,190.00 3,330.00 30,700 0
03-Feb-2023 3,340.00 3,340.00 3,340.00 3,340.00 21,100 0
02-Feb-2023 3,360.00 3,360.00 3,360.00 3,360.00 100 0
01-Feb-2023 3,380.00 3,380.00 3,380.00 3,380.00 200 0
31-Jan-2023 3,270.00 3,440.00 3,270.00 3,380.00 2,200 0
30-Jan-2023 3,090.00 3,300.00 3,090.00 3,300.00 3,900 0
27-Jan-2023 2,930.00 3,250.00 2,920.00 3,160.00 5,500 0
26-Jan-2023 3,150.00 3,150.00 2,950.00 3,130.00 2,300 0
25-Jan-2023 3,170.00 3,170.00 3,170.00 3,170.00 100 0
24-Jan-2023 3,250.00 3,250.00 3,250.00 3,250.00 0 0
20-Jan-2023 3,250.00 3,250.00 3,250.00 3,250.00 7,100 0
19-Jan-2023 3,350.00 3,350.00 3,350.00 3,350.00 0 0
18-Jan-2023 3,480.00 3,480.00 3,350.00 3,350.00 1,400 0
17-Jan-2023 3,500.00 3,510.00 3,350.00 3,480.00 29,200 0
16-Jan-2023 3,190.00 3,500.00 3,110.00 3,480.00 8,000 0
13-Jan-2023 2,730.00 3,200.00 2,730.00 3,190.00 12,400 0
12-Jan-2023 2,930.00 2,930.00 2,930.00 2,930.00 200 0
11-Jan-2023 3,150.00 3,240.00 3,150.00 3,150.00 2,800 0
10-Jan-2023 3,070.00 3,180.00 3,000.00 3,170.00 6,700 0
09-Jan-2023 2,680.00 3,100.00 2,650.00 3,070.00 7,800 0
06-Jan-2023 2,890.00 3,060.00 2,670.00 2,820.00 33,000 0
05-Jan-2023 2,400.00 2,830.00 2,400.00 2,830.00 30,600 0
04-Jan-2023 2,580.00 2,580.00 2,580.00 2,580.00 400 0
03-Jan-2023 2,770.00 2,770.00 2,770.00 2,770.00 400 0
02-Jan-2023 2,970.00 2,970.00 2,970.00 2,970.00 800 0
30-Dec-2022 3,190.00 3,190.00 3,190.00 3,190.00 300 0
29-Dec-2022 3,420.00 3,420.00 3,420.00 3,420.00 200 0
28-Dec-2022 3,670.00 3,670.00 3,670.00 3,670.00 200 0
27-Dec-2022 3,970.00 3,970.00 3,940.00 3,940.00 300 0
26-Dec-2022 4,230.00 4,230.00 4,230.00 4,230.00 0 0
23-Dec-2022 4,480.00 4,480.00 4,230.00 4,230.00 12,800 0
22-Dec-2022 4,540.00 4,540.00 4,540.00 4,540.00 0 0
21-Dec-2022 4,250.00 4,540.00 4,160.00 4,540.00 9,100 0
20-Dec-2022 3,850.00 4,130.00 3,760.00 4,130.00 16,500 0
19-Dec-2022 3,470.00 3,760.00 3,470.00 3,760.00 13,400 0
16-Dec-2022 3,150.00 3,420.00 3,150.00 3,420.00 15,700 0
15-Dec-2022 2,900.00 3,110.00 2,900.00 3,110.00 9,400 0
14-Dec-2022 2,610.00 2,830.00 2,580.00 2,830.00 4,300 0
13-Dec-2022 2,560.00 2,580.00 2,560.00 2,580.00 4,400 0
12-Dec-2022 2,280.00 2,350.00 2,280.00 2,350.00 3,400 0
09-Dec-2022 2,130.00 2,140.00 2,100.00 2,140.00 2,800 0
08-Dec-2022 1,775.00 1,950.00 1,775.00 1,950.00 1,600 0
07-Dec-2022 1,775.00 1,775.00 1,775.00 1,775.00 500 0
06-Dec-2022 1,775.00 1,775.00 1,775.00 1,775.00 100 0
05-Dec-2022 1,775.00 1,775.00 1,775.00 1,775.00 300 0
02-Dec-2022 1,770.00 1,770.00 1,770.00 1,770.00 0 0
01-Dec-2022 1,770.00 1,770.00 1,770.00 1,770.00 0 0
30-Nov-2022 1,770.00 1,770.00 1,770.00 1,770.00 300 0
29-Nov-2022 1,805.00 1,805.00 1,805.00 1,805.00 0 0
28-Nov-2022 1,850.00 1,850.00 1,805.00 1,805.00 300 0
25-Nov-2022 1,935.00 1,935.00 1,935.00 1,935.00 300 0
24-Nov-2022 1,935.00 1,935.00 1,935.00 1,935.00 300 0
23-Nov-2022 1,850.00 1,850.00 1,850.00 1,850.00 0 0
22-Nov-2022 1,850.00 1,850.00 1,850.00 1,850.00 0 0
21-Nov-2022 1,855.00 1,855.00 1,850.00 1,850.00 300 0
18-Nov-2022 2,030.00 2,030.00 1,905.00 1,905.00 200 0
17-Nov-2022 1,850.00 1,850.00 1,850.00 1,850.00 100 0
16-Nov-2022 1,850.00 1,850.00 1,850.00 1,850.00 200 0
15-Nov-2022 1,850.00 1,850.00 1,850.00 1,850.00 100 0
14-Nov-2022 1,880.00 1,880.00 1,845.00 1,850.00 1,000 0
11-Nov-2022 1,885.00 1,885.00 1,880.00 1,880.00 1,100 0
10-Nov-2022 1,945.00 1,945.00 1,885.00 1,885.00 2,800 0
09-Nov-2022 1,945.00 1,945.00 1,945.00 1,945.00 200 0
08-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 200 0
07-Nov-2022 2,050.00 2,050.00 2,050.00 2,050.00 300 0
04-Nov-2022 2,150.00 2,150.00 2,150.00 2,150.00 0 0
03-Nov-2022 2,180.00 2,180.00 2,150.00 2,150.00 1,100 0
02-Nov-2022 2,290.00 2,290.00 2,290.00 2,290.00 200 0
01-Nov-2022 2,110.00 2,300.00 2,040.00 2,250.00 1,800 0
31-Oct-2022 2,190.00 2,190.00 2,190.00 2,190.00 0 0
28-Oct-2022 2,190.00 2,190.00 2,190.00 2,190.00 0 0