Singapore markets closed

PT Graha Layar Prima Tbk (BLTZ.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,920.00+10.00 (+0.52%)
At close: 02:00PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,920.001,920.001,920.001,920.001,920.00200
13 Jun 20241,900.001,910.001,900.001,910.001,910.00200
12 Jun 20241,900.001,920.001,600.001,895.001,895.00900
11 Jun 20241,880.001,880.001,880.001,880.001,880.00-
10 Jun 20241,880.001,920.001,880.001,880.001,880.001,100
07 Jun 20241,890.001,890.001,800.001,830.001,830.002,600
06 Jun 20241,930.001,940.001,930.001,940.001,940.00200
05 Jun 20241,600.001,920.001,600.001,910.001,910.00900
04 Jun 20241,925.001,925.001,925.001,925.001,925.00200
03 Jun 20241,910.001,935.001,910.001,935.001,935.00500
31 May 20241,935.001,935.001,935.001,935.001,935.00400
30 May 20241,910.001,940.001,910.001,915.001,915.003,100
29 May 20241,910.001,910.001,910.001,910.001,910.00-
28 May 20241,910.001,910.001,910.001,910.001,910.00100
27 May 20241,860.001,925.001,860.001,875.001,875.002,000
22 May 20241,870.001,870.001,850.001,860.001,860.00900
21 May 20241,870.001,870.001,870.001,870.001,870.00-
20 May 20241,805.001,870.001,805.001,870.001,870.00600
17 May 20241,835.001,915.001,835.001,915.001,915.001,000
16 May 20241,835.001,835.001,835.001,835.001,835.00-
15 May 20241,840.001,890.001,435.001,835.001,835.00900
14 May 20241,830.001,840.001,820.001,835.001,835.001,600
13 May 20241,400.001,790.001,400.001,790.001,790.002,000
08 May 20241,770.001,775.001,770.001,770.001,770.00400
07 May 20241,750.001,775.001,735.001,775.001,775.00800
06 May 20241,735.001,785.001,735.001,735.001,735.001,400
03 May 20241,795.001,795.001,795.001,795.001,795.00100
02 May 20241,770.001,780.001,725.001,765.001,765.001,000
30 Apr 20241,790.001,820.001,745.001,770.001,770.001,200
29 Apr 20241,780.001,795.001,775.001,790.001,790.001,200
26 Apr 20241,785.001,785.001,730.001,730.001,730.001,500
25 Apr 20241,785.001,790.001,700.001,780.001,780.002,100
24 Apr 20241,750.001,865.001,650.001,790.001,790.003,400
23 Apr 20241,755.001,795.001,750.001,750.001,750.001,900
22 Apr 20241,675.001,725.001,675.001,705.001,705.003,700
19 Apr 20241,965.001,965.001,625.001,630.001,630.0012,300
18 Apr 20241,995.002,030.001,855.001,965.001,965.001,900
17 Apr 20242,030.002,030.001,935.001,985.001,985.00400
16 Apr 20241,935.002,000.001,935.001,990.001,990.00800
05 Apr 20241,980.002,060.001,955.002,040.002,040.001,000
04 Apr 20241,975.002,000.001,975.001,980.001,980.00500
03 Apr 20242,010.002,010.001,930.002,000.002,000.00600
02 Apr 20242,020.002,040.002,020.002,040.002,040.00300
01 Apr 20242,050.002,050.001,950.001,990.001,990.002,600
28 Mar 20242,060.002,060.002,050.002,050.002,050.00400
27 Mar 20241,860.002,240.001,860.002,060.002,060.004,600
26 Mar 20242,310.002,310.001,860.002,030.002,030.0029,800
25 Mar 20242,490.002,490.001,860.002,300.002,300.0033,800
22 Mar 20242,000.002,000.002,000.002,000.002,000.00200
21 Mar 20242,010.002,010.002,010.002,010.002,010.00-
20 Mar 20242,010.002,010.002,010.002,010.002,010.00100
19 Mar 20241,930.002,020.001,855.002,010.002,010.00700
18 Mar 20242,000.002,000.002,000.002,000.002,000.00600
15 Mar 20241,975.002,100.001,810.002,100.002,100.003,500
14 Mar 20241,960.002,060.001,890.002,000.002,000.003,300
13 Mar 20241,940.001,990.001,830.001,910.001,910.005,900
08 Mar 20241,905.001,905.001,815.001,815.001,815.00800
07 Mar 20241,800.001,885.001,800.001,885.001,885.001,300
06 Mar 20241,825.001,950.001,825.001,920.001,920.006,000
05 Mar 20241,840.001,840.001,840.001,840.001,840.00100
04 Mar 20241,900.001,900.001,900.001,900.001,900.00-
01 Mar 20241,930.001,930.001,900.001,900.001,900.00300
29 Feb 20241,860.001,900.001,860.001,900.001,900.00400
28 Feb 20241,890.001,890.001,805.001,860.001,860.001,100
27 Feb 20241,900.001,900.001,895.001,895.001,895.001,200
26 Feb 20241,895.001,900.001,895.001,900.001,900.00700
23 Feb 20241,825.001,825.001,825.001,825.001,825.00-
22 Feb 20241,855.001,875.001,805.001,825.001,825.001,800
21 Feb 20241,835.001,870.001,800.001,870.001,870.002,000
20 Feb 20241,865.001,910.001,830.001,830.001,830.002,800
19 Feb 20241,865.001,895.001,850.001,865.001,865.002,600
16 Feb 20241,910.001,910.001,840.001,910.001,910.004,300
15 Feb 20241,910.001,955.001,850.001,895.001,895.001,100
13 Feb 20241,975.001,985.001,975.001,985.001,985.00300
12 Feb 20241,965.002,080.001,935.001,935.001,935.001,700
07 Feb 20241,905.001,960.001,905.001,910.001,910.00500
06 Feb 20241,945.001,945.001,925.001,925.001,925.00600
05 Feb 20241,915.001,950.001,890.001,945.001,945.001,000
02 Feb 20241,975.001,975.001,900.001,900.001,900.001,500
01 Feb 20241,980.001,985.001,830.001,985.001,985.00700
31 Jan 20241,955.001,985.001,950.001,985.001,985.002,300
30 Jan 20241,950.001,950.001,950.001,950.001,950.00-
29 Jan 20242,050.002,190.001,950.001,950.001,950.009,800
26 Jan 20242,100.002,140.002,020.002,020.002,020.001,000
25 Jan 20242,000.002,050.002,000.002,050.002,050.004,100
24 Jan 20242,010.002,020.002,010.002,020.002,020.001,300
23 Jan 20242,030.002,030.002,030.002,030.002,030.00200
22 Jan 20242,010.002,090.002,000.002,020.002,020.002,000
19 Jan 20242,010.002,060.002,010.002,050.002,050.002,100
18 Jan 20242,120.002,120.002,030.002,030.002,030.001,900
17 Jan 20242,020.002,400.002,010.002,130.002,130.0014,000
16 Jan 20242,060.002,100.002,060.002,100.002,100.00700
15 Jan 20242,160.002,160.002,160.002,160.002,160.00200
12 Jan 20242,210.002,210.002,190.002,190.002,190.00200
11 Jan 20242,220.002,220.002,220.002,220.002,220.00-
10 Jan 20242,220.002,220.002,220.002,220.002,220.00400
09 Jan 20242,220.002,220.002,220.002,220.002,220.00-
08 Jan 20242,220.002,240.002,220.002,220.002,220.00700
05 Jan 20242,300.002,360.002,200.002,210.002,210.003,600
04 Jan 20242,080.002,210.002,050.002,200.002,200.003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...