PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 33.00
+1.00 (3.13%)
Aug 28, 2026, 4:00 PM WIB
IDX:BLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 1,331,500 |
| Aug 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,129,900 |
| Aug 26, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,355,400 |
| Aug 24, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,380,700 |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,974,000 |
| Aug 20, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 2,797,900 |
| Aug 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,562,300 |
| Aug 18, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 2,139,100 |
| Aug 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,105,300 |
| Aug 13, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,143,700 |
| Aug 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 3,343,300 |
| Aug 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 8,489,700 |
| Aug 10, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 5,067,700 |
| Aug 7, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 4,033,200 |
| Aug 6, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 5,167,200 |
| Aug 5, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 4,965,600 |
| Aug 4, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 2,405,600 |
| Aug 3, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,235,300 |
| Jul 31, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,968,600 |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 6,681,500 |
| Jul 29, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,892,000 |
| Jul 28, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,650,100 |
| Jul 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 2,755,500 |
| Jul 24, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,789,300 |
| Jul 23, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 5,308,800 |
| Jul 22, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 6,843,200 |
| Jul 21, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 2,524,400 |
| Jul 20, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 2,493,100 |
| 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 |