PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 41.00
-2.00 (-4.65%)
Apr 24, 2026, 4:10 PM WIB
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |