PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 31.00
-1.00 (-3.13%)
Jun 5, 2026, 4:08 PM WIB
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 6,525,300 |
| Apr 28, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 4,322,600 |
| Apr 27, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 4,028,400 |
| Apr 24, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 8,377,300 |
| Apr 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 11,659,900 |
| Apr 22, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 17,072,100 |
| Apr 21, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 8,112,900 |
| Apr 20, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 12,954,300 |
| Apr 17, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 13,380,400 |
| Apr 16, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 12,514,500 |
| Apr 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 21,355,900 |
| Apr 14, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 6,322,600 |
| Apr 13, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 13,082,000 |
| Apr 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 6,235,500 |
| Apr 9, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 5,680,300 |
| Apr 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 15,577,200 |
| Apr 7, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 5,940,000 |
| Apr 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 10,510,200 |
| Apr 2, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 7,491,500 |
| Apr 1, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 38,393,600 |
| Mar 31, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 27,322,100 |
| Mar 30, 2026 | 45.00 | 50.00 | 45.00 | 47.00 | 47.00 | - | 13,327,000 |
| Mar 27, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -6.00% | 6,827,900 |
| Mar 26, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 2.04% | 37,385,400 |
| Mar 25, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 8.89% | 22,355,500 |
| Mar 17, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 4,027,000 |
| Mar 16, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 14,747,700 |
| 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 |