PT Berlian Laju Tanker Tbk (BLTA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 12,631,100 |
| 21 May 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,459,200 |
| 20 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6,026,800 |
| 17 May 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 3,961,900 |
| 16 May 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,384,300 |
| 15 May 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 11,783,700 |
| 14 May 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 13,232,800 |
| 13 May 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 14,586,000 |
| 08 May 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 14,740,400 |
| 07 May 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 19,100,600 |
| 06 May 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 9,358,600 |
| 03 May 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 24,237,500 |
| 02 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 60,575,300 |
| 30 Apr 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 137,894,100 |
| 29 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 25,500,400 |
| 26 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,608,400 |
| 25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7,098,400 |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 112,116,500 |
| 23 Apr 2024 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 128,186,500 |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 202,226,800 |
| 19 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6,182,000 |
| 18 Apr 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 60,870,200 |
| 17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,105,000 |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,797,100 |
| 05 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,167,200 |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 528,600 |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 216,400 |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 560,700 |
| 01 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 140,200 |
| 28 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28,100 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 14,900 |
| 26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 54,800 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 348,800 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 589,700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,700 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,908,000 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,500 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,000 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,200 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,500 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,700 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,400 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,300 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,200 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,800 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,200 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,400 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,000 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,500 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,800 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.