PT Berlian Laju Tanker Tbk BLTA

IDX · Indonesia · Transportation

IDR 36.00+2.00 (+5.88%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 36.00	+5.88%	IDR 34.00	IDR 37.00	IDR 34.00	35.91M
2026-10-01	IDR 34.00	-12.82%	IDR 39.00	IDR 40.00	IDR 34.00	145.43M
2026-09-30	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 38.00	99.51M
2026-09-29	IDR 40.00	-6.98%	IDR 42.00	IDR 50.00	IDR 37.00	474.08M
2026-09-28	IDR 43.00	+34.38%	IDR 34.00	IDR 43.00	IDR 34.00	600.46M
2026-09-25	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	5.98M
2026-09-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	4.87M
2026-09-23	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	3.27M
2026-09-22	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	6.19M
2026-09-21	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	6.02M
2026-09-18	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.24M
2026-09-17	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	4.57M
2026-09-16	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	3.78M
2026-09-15	IDR 32.00	-3.03%	IDR 32.00	IDR 33.00	IDR 32.00	1.54M
2026-09-14	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	4.12M
2026-09-11	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.25M
2026-09-10	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	6.69M
2026-09-09	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.56M
2026-09-08	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	4.36M
2026-09-07	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	2.46M
2026-09-04	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.20M
2026-09-03	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	5.26M
2026-09-02	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	4.47M
2026-09-01	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	4.85M
2026-08-31	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	8.64M
2026-08-28	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 33.00	1.33M
2026-08-27	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	2.13M
2026-08-26	IDR 31.00	-6.06%	IDR 32.00	IDR 33.00	IDR 31.00	2.36M
2026-08-25	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	0
2026-08-24	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	3.38M
2026-08-21	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.97M
2026-08-20	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.80M
2026-08-19	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	2.56M
2026-08-18	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	2.14M
2026-08-14	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	3.11M
2026-08-13	IDR 33.00	-2.94%	IDR 33.00	IDR 34.00	IDR 33.00	2.14M
2026-08-12	IDR 34.00	+3.03%	IDR 34.00	IDR 34.00	IDR 34.00	3.34M
2026-08-11	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	8.49M
2026-08-10	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	5.07M
2026-08-07	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	4.03M
2026-08-06	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	5.17M
2026-08-05	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	4.97M
2026-08-04	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.41M
2026-08-03	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	3.24M
2026-07-31	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	1.97M
2026-07-30	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	6.68M
2026-07-29	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	3.89M
2026-07-28	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	2.65M
2026-07-27	IDR 34.00	+3.03%	IDR 34.00	IDR 34.00	IDR 34.00	2.76M
2026-07-24	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 33.00	3.79M
2026-07-23	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 33.00	5.31M
2026-07-22	IDR 35.00	-2.78%	IDR 34.00	IDR 35.00	IDR 34.00	6.84M
2026-07-21	IDR 36.00	+2.86%	IDR 35.00	IDR 36.00	IDR 35.00	2.52M
2026-07-20	IDR 35.00	+6.06%	IDR 34.00	IDR 35.00	IDR 34.00	2.49M
2026-07-17	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 33.00	2.82M
2026-07-16	IDR 34.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	742.00K
2026-07-15	IDR 34.00	-2.86%	IDR 34.00	IDR 34.00	IDR 34.00	1.90M
2026-07-14	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 35.00	2.47M
2026-07-13	IDR 34.00	+6.25%	IDR 33.00	IDR 34.00	IDR 33.00	3.95M
2026-07-10	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	504.40K
2026-07-09	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	1.03M
2026-07-08	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	2.78M
2026-07-07	IDR 32.00	0.00%	IDR 31.00	IDR 33.00	IDR 31.00	2.34M
2026-07-06	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	2.49M
2026-07-03	IDR 32.00	+6.67%	IDR 31.00	IDR 32.00	IDR 31.00	1.68M
2026-07-02	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	2.94M
2026-07-01	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	4.29M
2026-06-30	IDR 31.00	-3.13%	IDR 31.00	IDR 31.00	IDR 30.00	1.83M
2026-06-29	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	609.80K
2026-06-26	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.21M
2026-06-25	IDR 32.00	+3.23%	IDR 33.00	IDR 33.00	IDR 31.00	1.19M
2026-06-24	IDR 31.00	-8.82%	IDR 34.00	IDR 34.00	IDR 31.00	1.70M
2026-06-23	IDR 34.00	-2.86%	IDR 34.00	IDR 34.00	IDR 34.00	2.93M
2026-06-22	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	1.18M
2026-06-19	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	512.90K
2026-06-18	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	1.14M
2026-06-17	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	2.75M
2026-06-15	IDR 36.00	-5.26%	IDR 39.00	IDR 39.00	IDR 36.00	7.56M
2026-06-12	IDR 38.00	+5.56%	IDR 39.00	IDR 39.00	IDR 36.00	14.45M
2026-06-11	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 30.00	16.40M
2026-06-10	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 33.00	5.08M
2026-06-09	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	4.73M
2026-06-08	IDR 28.00	-9.68%	IDR 30.00	IDR 30.00	IDR 28.00	17.25M
2026-06-05	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	4.59M
2026-06-04	IDR 32.00	-8.57%	IDR 33.00	IDR 33.00	IDR 32.00	9.66M
2026-06-03	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	18.15M
2026-06-02	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 36.00	8.96M
2026-05-29	IDR 37.00	-7.50%	IDR 40.00	IDR 40.00	IDR 37.00	5.60M
2026-05-28	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	0
2026-05-27	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 36.00	+5.88%	IDR 34.00	IDR 37.00	IDR 34.00	35.91M
2026-10-01	IDR 34.00	-12.82%	IDR 39.00	IDR 40.00	IDR 34.00	145.43M
2026-09-30	IDR 39.00	-2.50%	IDR 40.00	IDR 41.00	IDR 38.00	99.51M
2026-09-29	IDR 40.00	-6.98%	IDR 42.00	IDR 50.00	IDR 37.00	474.08M
2026-09-28	IDR 43.00	+34.38%	IDR 34.00	IDR 43.00	IDR 34.00	600.46M
2026-09-25	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	5.98M
2026-09-24	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	4.87M
2026-09-23	IDR 32.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	3.27M
2026-09-22	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	6.19M
2026-09-21	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	6.02M
2026-09-18	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.24M
2026-09-17	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	4.57M
2026-09-16	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	3.78M
2026-09-15	IDR 32.00	-3.03%	IDR 32.00	IDR 33.00	IDR 32.00	1.54M
2026-09-14	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	4.12M
2026-09-11	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.25M
2026-09-10	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	6.69M
2026-09-09	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.56M
2026-09-08	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	4.36M
2026-09-07	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	2.46M
2026-09-04	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.20M
2026-09-03	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	5.26M
2026-09-02	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	4.47M
2026-09-01	IDR 34.00	+3.03%	IDR 33.00	IDR 34.00	IDR 33.00	4.85M
2026-08-31	IDR 33.00	0.00%	IDR 32.00	IDR 33.00	IDR 32.00	8.64M
2026-08-28	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 33.00	1.33M
2026-08-27	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	2.13M
2026-08-26	IDR 31.00	-6.06%	IDR 32.00	IDR 33.00	IDR 31.00	2.36M
2026-08-25	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	0
2026-08-24	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	3.38M
2026-08-21	IDR 32.00	-3.03%	IDR 32.00	IDR 32.00	IDR 32.00	3.97M
2026-08-20	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.80M
2026-08-19	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	2.56M
2026-08-18	IDR 33.00	0.00%	IDR 34.00	IDR 34.00	IDR 33.00	2.14M
2026-08-14	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	3.11M
2026-08-13	IDR 33.00	-2.94%	IDR 33.00	IDR 34.00	IDR 33.00	2.14M
2026-08-12	IDR 34.00	+3.03%	IDR 34.00	IDR 34.00	IDR 34.00	3.34M
2026-08-11	IDR 33.00	0.00%	IDR 33.00	IDR 33.00	IDR 33.00	8.49M
2026-08-10	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	5.07M
2026-08-07	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	4.03M
2026-08-06	IDR 33.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	5.17M
2026-08-05	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	4.97M
2026-08-04	IDR 32.00	0.00%	IDR 33.00	IDR 33.00	IDR 32.00	2.41M
2026-08-03	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	3.24M
2026-07-31	IDR 33.00	+3.13%	IDR 32.00	IDR 33.00	IDR 32.00	1.97M
2026-07-30	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	6.68M
2026-07-29	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	3.89M
2026-07-28	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 32.00	2.65M
2026-07-27	IDR 34.00	+3.03%	IDR 34.00	IDR 34.00	IDR 34.00	2.76M
2026-07-24	IDR 33.00	-2.94%	IDR 34.00	IDR 34.00	IDR 33.00	3.79M
2026-07-23	IDR 34.00	-2.86%	IDR 35.00	IDR 35.00	IDR 33.00	5.31M
2026-07-22	IDR 35.00	-2.78%	IDR 34.00	IDR 35.00	IDR 34.00	6.84M
2026-07-21	IDR 36.00	+2.86%	IDR 35.00	IDR 36.00	IDR 35.00	2.52M
2026-07-20	IDR 35.00	+6.06%	IDR 34.00	IDR 35.00	IDR 34.00	2.49M
2026-07-17	IDR 33.00	-2.94%	IDR 33.00	IDR 33.00	IDR 33.00	2.82M
2026-07-16	IDR 34.00	0.00%	IDR 33.00	IDR 34.00	IDR 33.00	742.00K
2026-07-15	IDR 34.00	-2.86%	IDR 34.00	IDR 34.00	IDR 34.00	1.90M
2026-07-14	IDR 35.00	+2.94%	IDR 35.00	IDR 35.00	IDR 35.00	2.47M
2026-07-13	IDR 34.00	+6.25%	IDR 33.00	IDR 34.00	IDR 33.00	3.95M
2026-07-10	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	504.40K
2026-07-09	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	1.03M
2026-07-08	IDR 33.00	+3.13%	IDR 33.00	IDR 33.00	IDR 32.00	2.78M
2026-07-07	IDR 32.00	0.00%	IDR 31.00	IDR 33.00	IDR 31.00	2.34M
2026-07-06	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 31.00	2.49M
2026-07-03	IDR 32.00	+6.67%	IDR 31.00	IDR 32.00	IDR 31.00	1.68M
2026-07-02	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 30.00	2.94M
2026-07-01	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	4.29M
2026-06-30	IDR 31.00	-3.13%	IDR 31.00	IDR 31.00	IDR 30.00	1.83M
2026-06-29	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	609.80K
2026-06-26	IDR 32.00	0.00%	IDR 31.00	IDR 32.00	IDR 31.00	2.21M
2026-06-25	IDR 32.00	+3.23%	IDR 33.00	IDR 33.00	IDR 31.00	1.19M
2026-06-24	IDR 31.00	-8.82%	IDR 34.00	IDR 34.00	IDR 31.00	1.70M
2026-06-23	IDR 34.00	-2.86%	IDR 34.00	IDR 34.00	IDR 34.00	2.93M
2026-06-22	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	1.18M
2026-06-19	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	512.90K
2026-06-18	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	1.14M
2026-06-17	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 35.00	2.75M
2026-06-15	IDR 36.00	-5.26%	IDR 39.00	IDR 39.00	IDR 36.00	7.56M
2026-06-12	IDR 38.00	+5.56%	IDR 39.00	IDR 39.00	IDR 36.00	14.45M
2026-06-11	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 30.00	16.40M
2026-06-10	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 33.00	5.08M
2026-06-09	IDR 30.00	+7.14%	IDR 28.00	IDR 30.00	IDR 28.00	4.73M
2026-06-08	IDR 28.00	-9.68%	IDR 30.00	IDR 30.00	IDR 28.00	17.25M
2026-06-05	IDR 31.00	-3.13%	IDR 32.00	IDR 32.00	IDR 31.00	4.59M
2026-06-04	IDR 32.00	-8.57%	IDR 33.00	IDR 33.00	IDR 32.00	9.66M
2026-06-03	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	18.15M
2026-06-02	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 36.00	8.96M
2026-05-29	IDR 37.00	-7.50%	IDR 40.00	IDR 40.00	IDR 37.00	5.60M
2026-05-28	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	0
2026-05-27	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	0