PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia
· Delayed Price · Currency is IDR 40.00
+3.00 (8.11%)
At close: Dec 5, 2025
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 14,224,500 |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 17,376,100 |
| Dec 3, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 10,620,500 |
| Dec 2, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,602,000 |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,840,700 |
| Nov 28, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,037,500 |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,669,600 |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,651,800 |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,038,700 |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,452,400 |
| Nov 21, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,300,300 |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,561,900 |
| Nov 19, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,702,500 |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,033,400 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 4,897,900 |
| Nov 14, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 1,833,500 |
| Nov 13, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 9,478,800 |
| Nov 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 7,344,200 |
| Nov 11, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 9,164,300 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 9,549,100 |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,883,300 |
| Nov 6, 2025 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 6,650,800 |
| Nov 5, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 5,679,800 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,164,700 |
| Nov 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,807,300 |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,830,800 |
| Oct 30, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 7,549,500 |
| Oct 29, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 1,356,300 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,526,500 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,359,900 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,079,100 |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 4,388,200 |
| Oct 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,632,400 |
| Oct 21, 2025 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 2,090,100 |
| Oct 20, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,043,900 |
| Oct 17, 2025 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -5.71% | 3,383,700 |
| Oct 16, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 3,959,400 |
| Oct 15, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 4,412,200 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,009,400 |
| Oct 13, 2025 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 13,384,000 |
| Oct 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 27,318,600 |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 16,864,400 |
| Oct 8, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 8,099,500 |
| Oct 7, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,977,800 |
| Oct 6, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 6,039,600 |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 18,845,700 |
| Oct 2, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 7,656,000 |
| Oct 1, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 8,181,300 |
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7,327,700 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 14,075,200 |
| Sep 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 7,593,900 |
| Sep 25, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 10,223,500 |
| Sep 24, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 17,665,300 |
| Sep 23, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 35,121,100 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 18,100,100 |
| Sep 19, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -6.98% | 7,235,500 |
| Sep 18, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 4.88% | 35,123,600 |
| 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 | - | 1,554,000 |
| 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 |