Jakarta - Delayed Quote IDR
PT Berlian Laju Tanker Tbk (BLTA.JK)
21.00
+1.00
+(5.00%)
At close: May 9 at 4:00:02 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,588,700 |
| May 8, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 582,600 |
| May 7, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,169,200 |
| May 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 828,000 |
| May 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 753,000 |
| May 2, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,052,800 |
| Apr 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,208,700 |
| Apr 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,275,800 |
| Apr 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,073,700 |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 403,900 |
| Apr 24, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 83,200 |
| Apr 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 686,700 |
| Apr 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,466,100 |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,022,700 |
| Apr 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,692,300 |
| Apr 16, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 5,161,400 |
| Apr 15, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 2,390,900 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 251,100 |
| Apr 11, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 85,000 |
| Apr 10, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 2,630,800 |
| Apr 9, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,773,900 |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 221,000 |
| Mar 27, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 216,700 |
| Mar 26, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,053,100 |
| Mar 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 114,500 |
| Mar 24, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 161,900 |
| Mar 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,105,400 |
| Mar 20, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 269,800 |
| Mar 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,937,200 |
| Mar 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,093,900 |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 717,500 |
| Mar 14, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 199,900 |
| Mar 13, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,979,800 |
| Mar 12, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,729,200 |
| Mar 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,909,300 |
| Mar 10, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 32,800 |
| Mar 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 615,400 |
| Mar 6, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 2,127,000 |
| Mar 5, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 851,200 |
| Mar 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,227,400 |
| Mar 3, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,013,500 |
| Feb 28, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 3,985,800 |
| Feb 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 350,500 |
| Feb 26, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 39,300 |
| Feb 25, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 948,900 |
| Feb 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5,641,100 |
| Feb 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 130,100 |
| Feb 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 854,500 |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 458,400 |
| Feb 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 991,200 |
| Feb 17, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 700,600 |
| Feb 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 496,300 |
| Feb 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 913,200 |
| Feb 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 979,200 |
| Feb 11, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 886,100 |
| Feb 10, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,038,500 |
| Feb 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,236,000 |
| Feb 6, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 6,015,400 |
| Feb 5, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,429,600 |
| Feb 4, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 513,000 |
| Feb 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,605,000 |
| Jan 31, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,139,100 |
| Jan 30, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 733,600 |
| Jan 24, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 250,600 |
| Jan 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 147,300 |
| Jan 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 578,600 |
| Jan 21, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,510,900 |
| Jan 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6,202,300 |
| Jan 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,386,500 |
| Jan 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,025,400 |
| Jan 15, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,005,800 |
| Jan 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,985,300 |
| Jan 13, 2025 | 23.00 | 23.00 | 20.00 | 20.00 | 20.00 | 6,839,100 |
| Jan 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 272,100 |
| Jan 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 85,200 |
| Jan 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 312,500 |
| Jan 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,157,100 |
| Jan 6, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,230,500 |
| Jan 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,587,500 |
| Jan 2, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 726,000 |
| Dec 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,881,300 |
| Dec 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,362,900 |
| Dec 24, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 3,275,000 |
| Dec 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,217,700 |
| Dec 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,400,000 |
| Dec 19, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,403,800 |
| Dec 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,062,700 |
| Dec 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,595,100 |
| Dec 16, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,551,200 |
| Dec 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,167,900 |
| Dec 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,652,900 |
| Dec 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 197,300 |
| Dec 10, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 450,000 |
| Dec 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,853,700 |
| Dec 6, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,284,200 |
| Dec 5, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 74,500 |
| Dec 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 743,400 |
| Dec 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,813,600 |
| Dec 2, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,384,900 |
| Nov 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6,859,100 |
| Nov 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,879,700 |
| Nov 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 281,500 |
| Nov 25, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 27,700 |
| Nov 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 278,500 |
| Nov 21, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 190,700 |
| Nov 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 623,100 |
| Nov 19, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3,104,400 |
| Nov 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,749,000 |
| Nov 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 66,500 |
| Nov 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21,178,700 |
| Nov 13, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,969,800 |
| Nov 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,038,700 |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9,917,600 |
| Nov 8, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,866,100 |
| Nov 7, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 461,100 |
| Nov 6, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,310,400 |
| Nov 5, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 839,700 |
| Nov 4, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 498,100 |
| Nov 1, 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 68,100 |
| Oct 31, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2,166,300 |
| Oct 30, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 720,500 |
| Oct 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,055,900 |
| Oct 28, 2024 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 648,700 |
| Oct 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 401,200 |
| Oct 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8,975,400 |
| Oct 23, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,310,900 |
| Oct 22, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 22,841,100 |
| Oct 21, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 474,100 |
| Oct 18, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 979,000 |
| Oct 17, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 458,900 |
| Oct 16, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,023,400 |
| Oct 15, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,133,000 |
| Oct 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,299,200 |
| Oct 11, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 903,500 |
| Oct 10, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 181,800 |
| Oct 9, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 6,661,900 |
| Oct 8, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 24,000 |
| Oct 7, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 73,000 |
| Oct 4, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,104,400 |
| Oct 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,369,900 |
| Oct 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 13,359,200 |
| Oct 1, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,245,000 |
| Sep 30, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5,278,300 |
| Sep 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 638,900 |
| Sep 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,835,300 |
| Sep 25, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,419,200 |
| Sep 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,023,000 |
| Sep 23, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 4,421,400 |
| Sep 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,810,300 |
| Sep 19, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5,566,700 |
| Sep 18, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 22,573,000 |
| Sep 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,989,000 |
| Sep 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3,197,700 |
| Sep 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,214,300 |
| Sep 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 11,525,800 |
| Sep 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8,363,000 |
| Sep 9, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,169,100 |
| Sep 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7,104,800 |
| Sep 5, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 8,351,900 |
| Sep 4, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 2,331,600 |
| Sep 3, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3,633,000 |
| Sep 2, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 6,783,700 |
| Aug 30, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,892,700 |
| Aug 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,235,100 |
| Aug 28, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 4,382,100 |
| Aug 27, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 3,876,800 |
| Aug 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 9,169,900 |
| Aug 23, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 9,183,300 |
| Aug 22, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 8,428,600 |
| Aug 21, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 2,967,600 |
| Aug 20, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,109,100 |
| Aug 19, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 6,395,600 |
| Aug 16, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 768,200 |
| Aug 15, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 13,098,300 |
| Aug 14, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 13,595,700 |
| Aug 13, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1,581,400 |
| Aug 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 676,200 |
| Aug 9, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 417,300 |
| Aug 8, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,476,800 |
| Aug 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 88,900 |
| Aug 6, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 321,200 |
| Aug 5, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 6,652,200 |
| Aug 2, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,746,000 |
| Aug 1, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,290,100 |
| Jul 31, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 4,483,300 |
| Jul 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,018,300 |
| Jul 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,522,000 |
| Jul 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,351,700 |
| Jul 25, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 10,219,500 |
| Jul 24, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 15,510,400 |
| Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4,364,900 |
| Jul 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,737,400 |
| Jul 19, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 3,557,400 |
| Jul 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,799,600 |
| Jul 17, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 2,274,700 |
| Jul 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,050,700 |
| Jul 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3,112,000 |
| Jul 12, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 1,689,000 |
| Jul 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 24,677,200 |
| Jul 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6,436,600 |
| Jul 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11,370,000 |
| Jul 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 340,300 |
| Jul 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,378,700 |
| Jul 4, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,882,200 |
| Jul 3, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,382,200 |
| Jul 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6,328,000 |
| Jul 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 261,700 |
| Jun 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,641,500 |
| Jun 27, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 385,000 |
| Jun 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 790,600 |
| Jun 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 141,800 |
| Jun 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,072,400 |
| Jun 21, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8,824,400 |
| Jun 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12,740,300 |
| Jun 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 22,748,100 |
| Jun 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 994,800 |
| Jun 13, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 2,914,500 |
| Jun 12, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 5,265,100 |
| Jun 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 113,800 |
| Jun 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,063,700 |
| Jun 7, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 343,100 |
| Jun 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,753,000 |
| Jun 5, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,207,700 |
| Jun 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6,857,900 |
| Jun 3, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 768,600 |
| May 31, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 4,174,800 |
| May 30, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 599,000 |
| May 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8,269,000 |
| May 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10,201,700 |
| May 27, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,163,000 |
| May 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 12,631,100 |
| May 21, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,459,200 |
| May 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6,026,800 |
| May 17, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 3,961,900 |
| May 16, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,384,300 |
| May 15, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 11,783,700 |
| May 14, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 13,232,800 |
| May 13, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 14,586,000 |
Related Tickers
TMAS.JK PT Temas Tbk.
139.00
0.00%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
KLAS.JK PT Pelayaran Kurnia Lautan Semesta Tbk
129.00
-2.27%
HATM.JK PT Habco Trans Maritima Tbk
258.00
0.00%
HAIS.JK PT Hasnur Internasional Shipping Tbk
194.00
-0.51%
MITI.JK PT Mitra Investindo Tbk
160.00
-1.23%
NELY.JK PT Pelayaran Nelly Dwi Putri Tbk
386.00
0.00%
SMDR.JK PT Samudera Indonesia Tbk
258.00
-0.77%
WINS.JK PT Wintermar Offshore Marine Tbk
350.00
-1.69%