PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia · Delayed Price · Currency is IDR 28.00
-2.00 (-6.67%)
Oct 30, 2026, 4:11 PM WIB
IDX:BLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 28,741,000 |
| Oct 29, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 25,435,100 |
| Oct 28, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 37,758,900 |
| Oct 27, 2026 | 32.00 | 35.00 | 30.00 | 31.00 | 31.00 | -3.13% | 106,084,600 |
| Oct 26, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 46,532,500 |
| Oct 23, 2026 | 32.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 42,896,300 |
| Oct 22, 2026 | 30.00 | 34.00 | 30.00 | 32.00 | 32.00 | - | 77,394,500 |
| Oct 21, 2026 | 33.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 31,998,500 |
| Oct 20, 2026 | 30.00 | 34.00 | 30.00 | 32.00 | 32.00 | 6.67% | 68,307,300 |
| Oct 19, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 50,398,600 |
| Oct 16, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -13.89% | 88,351,100 |
| Oct 15, 2026 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -7.69% | 110,226,700 |
| Oct 14, 2026 | 39.00 | 43.00 | 37.00 | 39.00 | 39.00 | - | 79,823,500 |
| Oct 13, 2026 | 39.00 | 40.00 | 35.00 | 39.00 | 39.00 | - | 140,129,100 |
| Oct 12, 2026 | 43.00 | 44.00 | 39.00 | 39.00 | 39.00 | -9.30% | 172,677,600 |
| Oct 9, 2026 | 45.00 | 47.00 | 41.00 | 43.00 | 43.00 | -2.27% | 139,105,700 |
| Oct 8, 2026 | 37.00 | 48.00 | 37.00 | 44.00 | 44.00 | 18.92% | 464,471,000 |
| Oct 7, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 32,186,500 |
| Oct 6, 2026 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 56,062,400 |
| Oct 5, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 34,677,900 |
| Oct 2, 2026 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 2.94% | 56,997,200 |
| Oct 1, 2026 | 39.00 | 40.00 | 34.00 | 34.00 | 34.00 | -12.82% | 145,427,000 |
| Sep 30, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 99,513,300 |
| Sep 29, 2026 | 42.00 | 50.00 | 37.00 | 40.00 | 40.00 | -6.98% | 473,947,200 |
| Sep 28, 2026 | 34.00 | 43.00 | 34.00 | 43.00 | 43.00 | 34.38% | 600,455,100 |
| Sep 25, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 5,982,200 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,867,900 |
| Sep 23, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 3,269,500 |
| Sep 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 6,058,200 |
| Sep 21, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 6,016,700 |
| Sep 18, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,239,300 |
| 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 |