PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 43.00
-1.00 (-2.27%)
Mar 16, 2026, 11:55 AM WIB
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 17,359,100 |
| Mar 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 33,832,900 |
| Mar 11, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -6.67% | 40,253,600 |
| Mar 10, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 10,862,000 |
| Mar 9, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -8.51% | 31,284,300 |
| Mar 6, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | -4.08% | 27,867,100 |
| Mar 5, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 8.89% | 38,103,100 |
| Mar 4, 2026 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 44,552,700 |
| Mar 3, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 8.70% | 64,270,300 |
| Mar 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 31,153,800 |
| Feb 27, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 6,273,700 |
| Feb 26, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 8,066,600 |
| Feb 25, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 8,439,200 |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8,338,900 |
| Feb 23, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 6,511,500 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 4,677,900 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 15,493,800 |
| Feb 18, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 20,527,000 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 5,814,700 |
| Feb 12, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 6,526,700 |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 11,587,900 |
| Feb 10, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 2.56% | 8,761,100 |
| Feb 9, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 9,005,500 |
| Feb 6, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 17,648,500 |
| Feb 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,227,600 |
| Feb 4, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7.32% | 10,329,500 |
| Feb 3, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 17,881,700 |
| Feb 2, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -9.52% | 18,797,000 |
| Jan 30, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 3,757,200 |
| Jan 29, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | -9.30% | 41,467,100 |
| Jan 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 18,528,700 |
| Jan 27, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 9.30% | 21,975,500 |
| Jan 26, 2026 | 42.00 | 46.00 | 42.00 | 43.00 | 43.00 | - | 37,295,100 |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 28,447,000 |
| Jan 22, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -10.00% | 109,669,700 |
| Jan 21, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 45,151,900 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 68,644,100 |
| Jan 19, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -8.20% | 57,593,800 |
| Jan 15, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 58,715,600 |
| Jan 14, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -6.06% | 134,519,300 |
| Jan 13, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 110,415,500 |
| Jan 12, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 10.00% | 145,295,600 |
| Jan 9, 2026 | 60.00 | 60.00 | 54.00 | 60.00 | 60.00 | - | 268,547,600 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 60,395,800 |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 57,406,800 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 69,467,200 |
| Jan 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 19,133,700 |
| Jan 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 21,097,900 |
| Dec 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 7,345,200 |
| Dec 29, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 14,851,000 |