PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 33.00
-1.00 (-2.94%)
Jul 17, 2026, 4:00 PM WIB
IDX:BLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,817,600 |
| Jul 16, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 742,000 |
| Jul 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,896,700 |
| Jul 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,468,000 |
| Jul 13, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 3,949,900 |
| Jul 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 504,400 |
| Jul 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,026,400 |
| Jul 8, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,781,700 |
| Jul 7, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 2,335,600 |
| Jul 6, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,486,800 |
| Jul 3, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 1,681,600 |
| Jul 2, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,937,600 |
| Jul 1, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,287,400 |
| Jun 30, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 1,834,000 |
| Jun 29, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 609,800 |
| Jun 26, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,208,600 |
| Jun 25, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,191,200 |
| Jun 24, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,699,200 |
| Jun 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,930,200 |
| Jun 22, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,181,700 |
| Jun 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 512,900 |
| Jun 18, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,136,100 |
| Jun 17, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 2,750,000 |
| Jun 15, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 7,559,100 |
| Jun 12, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 14,448,700 |
| Jun 11, 2026 | 36.00 | 36.00 | 30.00 | 36.00 | 36.00 | 9.09% | 16,400,700 |
| Jun 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 5,076,800 |
| Jun 9, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 4,734,000 |
| Jun 8, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -9.68% | 17,248,100 |
| Jun 5, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,586,100 |
| Jun 4, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 9,660,900 |
| Jun 3, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 18,152,100 |
| Jun 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 8,964,600 |
| May 29, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -7.50% | 5,604,100 |
| May 26, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 5,961,900 |
| May 25, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 5,162,200 |
| May 22, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 9,441,300 |
| May 21, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 9,075,800 |
| May 20, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 5,694,600 |
| May 19, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 14,746,900 |
| May 18, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 19,620,700 |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 30,378,100 |
| May 12, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 5,917,800 |
| May 11, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 9,746,200 |
| May 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 11,377,900 |
| May 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,952,500 |
| May 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 6,375,200 |
| May 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 13,716,900 |
| May 4, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 4,385,400 |
| Apr 30, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 21,361,900 |