PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia
· Delayed Price · Currency is IDR 43.00
+2.00 (4.88%)
Sep 18, 2025, 4:14 PM WIB
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 4.88% | 32,224,300 |
| Sep 17, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 26,160,600 |
| Sep 16, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 12,764,200 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 13,109,200 |
| Sep 12, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 8,562,200 |
| Sep 11, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 14,616,600 |
| Sep 10, 2025 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -7.50% | 10,082,600 |
| Sep 9, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 5.26% | 31,287,300 |
| Sep 8, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 25,863,700 |
| Sep 4, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -6.82% | 28,808,100 |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 24,139,400 |
| Sep 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 26,940,300 |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 27,921,400 |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 7,857,400 |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 3,586,700 |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 7,985,700 |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 5,396,700 |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 6,597,700 |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 6,589,400 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 9,706,700 |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 9,537,100 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 10,545,400 |
| Aug 15, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,116,000 |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,471,000 |
| Aug 13, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 6,892,400 |
| Aug 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,118,600 |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 2,842,900 |
| Aug 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,964,200 |
| Aug 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,138,700 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 511,700 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 5,406,200 |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6,047,200 |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,578,800 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,189,200 |
| Jul 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 13,187,700 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,460,100 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,068,500 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 640,200 |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 8,310,600 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,742,500 |
| Jul 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,739,300 |
| Jul 21, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 1,143,400 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 236,800 |
| Jul 17, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,475,600 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,825,700 |
| Jul 15, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 260,800 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,125,200 |
| Jul 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,691,500 |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,211,900 |
| Jul 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 137,300 |