PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 32.00
0.00 (0.00%)
Sep 18, 2026, 4:06 PM WIB
IDX:BLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | - | - | 2,309,900 |
| Sep 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,565,800 |
| Sep 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,778,100 |
| Sep 15, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,540,300 |
| Sep 14, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 4,120,000 |
| Sep 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,250,000 |
| Sep 10, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 6,686,700 |
| Sep 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 2,556,300 |
| Sep 8, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 4,362,500 |
| Sep 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,462,800 |
| Sep 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,197,600 |
| Sep 3, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 5,255,000 |
| Sep 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,473,700 |
| Sep 1, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,854,500 |
| Aug 31, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 8,635,800 |
| 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 |