PT Berlian Laju Tanker Tbk (IDX:BLTA)
Indonesia
· Delayed Price · Currency is IDR 47.00
-2.00 (-4.08%)
At close: Mar 6, 2026
IDX:BLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | -4.08% | 27,867,100 |
| Mar 5, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 8.89% | 38,103,100 |
| Mar 4, 2026 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 44,552,700 |
| Mar 3, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 8.70% | 64,270,300 |
| Mar 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 31,153,800 |
| Feb 27, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 6,273,700 |
| Feb 26, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 8,066,600 |
| Feb 25, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 8,439,200 |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8,338,900 |
| Feb 23, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 6,511,500 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 4,677,900 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 15,493,800 |
| Feb 18, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 20,527,000 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 5,814,700 |
| Feb 12, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 6,526,700 |
| Feb 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 11,587,900 |
| Feb 10, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 2.56% | 8,761,100 |
| Feb 9, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 9,005,500 |
| Feb 6, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 17,648,500 |
| Feb 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,227,600 |
| Feb 4, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7.32% | 10,329,500 |
| Feb 3, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 17,881,700 |
| Feb 2, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -9.52% | 18,797,000 |
| Jan 30, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 3,757,200 |
| Jan 29, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | -9.30% | 41,467,100 |
| Jan 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 18,528,700 |
| Jan 27, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 9.30% | 21,975,500 |
| Jan 26, 2026 | 42.00 | 46.00 | 42.00 | 43.00 | 43.00 | - | 37,295,100 |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 28,447,000 |
| Jan 22, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -10.00% | 109,669,700 |
| Jan 21, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 45,151,900 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 68,644,100 |
| Jan 19, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -8.20% | 57,593,800 |
| Jan 15, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 58,715,600 |
| Jan 14, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -6.06% | 134,519,300 |
| Jan 13, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 110,415,500 |
| Jan 12, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 10.00% | 145,295,600 |
| Jan 9, 2026 | 60.00 | 60.00 | 54.00 | 60.00 | 60.00 | - | 268,547,600 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 60,395,800 |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 57,406,800 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 69,467,200 |
| Jan 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 19,133,700 |
| Jan 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 21,097,900 |
| Dec 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 7,345,200 |
| Dec 29, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 14,851,000 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,532,700 |
| Dec 23, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 2,888,400 |
| Dec 22, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 5,274,600 |
| Dec 19, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,687,700 |
| Dec 18, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 10,653,300 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 7,834,600 |
| Dec 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 11,397,300 |
| Dec 15, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 13,172,600 |
| Dec 12, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 4,300,100 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 4,225,000 |
| Dec 10, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 14,816,600 |
| Dec 9, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 26,123,100 |
| Dec 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 13,214,300 |
| 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 |