PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 91.00
-10.00 (-9.90%)
At close: Jan 23, 2026
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 119.00 | 129.00 | 91.00 | 91.00 | 91.00 | -9.90% | 1,235,311,000 |
| Jan 22, 2026 | 75.00 | 101.00 | 75.00 | 101.00 | 101.00 | 34.67% | 955,657,100 |
| Jan 21, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 19,249,900 |
| Jan 20, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 33,901,100 |
| Jan 19, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 13,464,800 |
| Jan 15, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 29,697,200 |
| Jan 14, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 11,047,000 |
| Jan 13, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 20,006,100 |
| Jan 12, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 22,232,500 |
| Jan 9, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 12,879,800 |
| Jan 8, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 31,473,700 |
| Jan 7, 2026 | 83.00 | 84.00 | 77.00 | 78.00 | 78.00 | -4.88% | 34,109,000 |
| Jan 6, 2026 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 5.13% | 65,585,500 |
| Jan 5, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 26,836,400 |
| Jan 2, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 20,801,200 |
| Dec 30, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 9,307,100 |
| Dec 29, 2025 | 71.00 | 76.00 | 70.00 | 76.00 | 76.00 | 5.56% | 29,459,100 |
| Dec 24, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 9,822,800 |
| Dec 23, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 9,155,800 |
| Dec 22, 2025 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 11,851,300 |
| Dec 19, 2025 | 77.00 | 77.00 | 72.00 | 75.00 | 75.00 | -2.60% | 19,060,100 |
| Dec 18, 2025 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | 1.32% | 46,821,100 |
| Dec 17, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 21,293,300 |
| Dec 16, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 11,925,100 |
| Dec 15, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 16,943,500 |
| Dec 12, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 23,314,400 |
| Dec 11, 2025 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | - | 44,945,400 |
| Dec 10, 2025 | 80.00 | 82.00 | 75.00 | 76.00 | 76.00 | -5.00% | 58,366,500 |
| Dec 9, 2025 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 109,027,600 |
| Dec 8, 2025 | 76.00 | 80.00 | 74.00 | 78.00 | 78.00 | 2.63% | 90,634,800 |
| Dec 5, 2025 | 70.00 | 84.00 | 70.00 | 76.00 | 76.00 | 8.57% | 404,132,200 |
| Dec 4, 2025 | 68.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 41,941,200 |
| Dec 3, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 6,258,100 |
| Dec 2, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 3,489,300 |
| Dec 1, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 13,527,100 |
| Nov 28, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 7,136,900 |
| Nov 27, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 12,406,200 |
| Nov 26, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 16,805,400 |
| Nov 25, 2025 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 17,537,900 |
| Nov 24, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 7,606,300 |
| Nov 21, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 12,808,300 |
| Nov 20, 2025 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | 1.47% | 62,252,700 |
| Nov 19, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 17,694,700 |
| Nov 18, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 10,556,400 |
| Nov 17, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 10,922,100 |
| Nov 14, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 8,534,500 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 10,752,500 |
| Nov 12, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 12,449,900 |
| Nov 11, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 12,956,200 |
| Nov 10, 2025 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.90% | 21,683,100 |