What is the all time high of BLTA?

PT Berlian Laju Tanker Tbk (BLTA) closed at its highest ever adjusted price, IDR 1,816, on Dec 27, 2007. Its lowest close was IDR 12.00 on Jun 20, 2024.

How much has BLTA returned over the last 10 years?

-78.1% in price terms from the close ten years before Sep 28, 2026, which is -14.1% a year compounded. Over one year the return is +13.2%; over five years -14.0%.

What was the worst drawdown in BLTA history?

-99.3% from the Jan 3, 2008 peak to the Jun 20, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BLTA historical data go?

The daily series starts on Feb 6, 2002 and runs to Sep 28, 2026: 6,110 trading sessions across 24.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BLTA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BLTA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 6, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BLTA?

Among complete calendar years, 2003 was the best at +111.5% and 2008 the worst at -77.5%, measured close to close.

IDX · BLTA · stock

PT Berlian Laju Tanker Tbk (BLTA) stock price history

Every IDX trading session of PT Berlian Laju Tanker Tbk from Feb 6, 2002 to Sep 28, 2026: 6,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BLTA data, free key Year by year table

BLTA adjusted close, 2002 to 2026

BLTAPT Berlian Laju Tanker Tbk

IDR 43.00+13.2% over one year

IDR 1,816
All time high, 2007: IDR 70.00
52 week high, IDR 26.00 low: 6,110
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BLTA key facts

PT Berlian Laju Tanker Tbk (BLTA) closed at IDR 43.00 on Sep 28, 2026 on IDX.
BLTA's all time high close is IDR 1,816, set on Dec 27, 2007; its all time low close is IDR 12.00 on Jun 20, 2024.
BLTA's 52 week range is IDR 26.00 to IDR 70.00.
BLTA returned +13.2% over the year to Sep 28, 2026 and -14.0% over five years.
Over ten years BLTA returned -78%, -14.1% a year compounded.
BLTA's deepest drawdown was -99.3% from Jan 3, 2008 to Jun 20, 2024.
DataCedar holds 6,110 daily sessions of BLTA history from Feb 6, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BLTA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BLTA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+30.3%
3 months	+34.4%
6 months	-8.5%
Year to date	+2.4%
1 year	+13.2%
3 years	-14.0%
5 years	-14.0%
10 years	-78.1%
Since Feb 6, 2002	-73.1%
Compound annual growth, 24.6 years	-5.2%

BLTA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,816 on Dec 27, 2007
All time low close: IDR 12.00 on Jun 20, 2024
52 week high: IDR 70.00 on Jan 13, 2026
52 week low: IDR 26.00 on Nov 6, 2025
Deepest drawdown: -99.3% from Jan 3, 2008 to Jun 20, 2024, not yet recovered
Best single session: +34.4% on Sep 28, 2026
Worst single session: -34.7% on Mar 29, 2019
Volatility, 1 year annualised: 83.7%
Sessions closing higher, 1 year: 32%
Best calendar year: 2003, +111%
Worst calendar year: 2008, -78%

BLTA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 6, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 42.00	IDR 70.00	IDR 28.00	IDR 43.00	+2.4%	3.4B	179
2025	IDR 21.00	IDR 45.00	IDR 19.00	IDR 42.00	+100.0%	1.1B	236
2024	IDR 50.00	IDR 50.00	IDR 12.00	IDR 21.00	-58.0%	1.5B	237
2023	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	28.5M	239
2022	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	10.9M	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	27.8M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	2.9M	242
2019	IDR 196.00	IDR 196.00	IDR 50.00	IDR 50.00	-74.5%	30.5M	258
2018	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	0	261
2017	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	0	254
2016	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	0	246
2015	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	0	245
2014	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	0	244
2013	IDR 196.00	IDR 196.00	IDR 196.00	IDR 196.00	0.0%	583.8M	244
2012	IDR 191.00	IDR 205.00	IDR 189.00	IDR 196.00	+3.7%	2.6B	246
2011	IDR 330.00	IDR 435.00	IDR 171.00	IDR 189.00	-42.7%	7.9B	247
2010	IDR 534.51	IDR 615.49	IDR 220.00	IDR 330.00	-37.3%	14.6B	245
2009	IDR 425.37	IDR 720.78	IDR 310.31	IDR 526.41	+30.2%	6.5B	244
2008	IDR 1,799	IDR 1,816	IDR 261.50	IDR 404.45	-77.5%	1.4B	239
2007	IDR 1,158	IDR 1,833	IDR 794.41	IDR 1,799	+55.4%	5.6B	247
2006	IDR 684.36	IDR 1,464	IDR 671.20	IDR 1,158	+69.1%	9.8B	259
2005	IDR 440.01	IDR 697.52	IDR 414.13	IDR 684.36	+51.1%	7B	247
2004	IDR 318.56	IDR 517.66	IDR 238.92	IDR 452.95	+42.2%	1.5B	262
2003	IDR 150.64	IDR 318.56	IDR 133.79	IDR 318.56	+111.5%	923.1M	261
2002	IDR 159.80	IDR 251.12	IDR 124.24	IDR 150.64	n/a	845.7M	235

BLTA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	+30.3%
August 2026	IDR 33.00	0.0%
July 2026	IDR 33.00	+6.5%
June 2026	IDR 31.00	-16.2%
May 2026	IDR 37.00	-11.9%
April 2026	IDR 42.00	-2.3%
March 2026	IDR 43.00	+2.4%
February 2026	IDR 42.00	0.0%
January 2026	IDR 42.00	0.0%
December 2025	IDR 42.00	+31.3%
November 2025	IDR 32.00	+6.7%
October 2025	IDR 30.00	-14.3%

About the BLTA data

Daily bars. 6,110 sessions from Feb 6, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BLTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BKSL PT Sentul City Tbk
BKSW PT Bank QNB Indonesia Tbk
BLES PT Superior Prima Sukses Tbk
BLOG PT Trimitra Trans Persada Tbk
BLUE PT Berkah Prima Perkasa Tbk
BMAS PT Bank Kasikorn Indonesia Tbk
BMBL PT Lavender Bina Cendikia Tbk
BMHS PT Bundamedik Tbk

Browse IDX

Historical data guides

Common questions

BLTA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market