PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 71.00
-6.00 (-7.79%)
At close: Oct 14, 2025
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 40,294,200 |
| Oct 10, 2025 | 79.00 | 83.00 | 76.00 | 80.00 | 80.00 | 1.27% | 33,924,900 |
| Oct 9, 2025 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -4.82% | 56,988,900 |
| Oct 8, 2025 | 77.00 | 84.00 | 76.00 | 83.00 | 83.00 | 9.21% | 186,867,600 |
| Oct 7, 2025 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 38,292,500 |
| Oct 6, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 50,672,700 |
| Oct 3, 2025 | 86.00 | 87.00 | 77.00 | 78.00 | 78.00 | -9.30% | 152,850,400 |
| Oct 2, 2025 | 77.00 | 94.00 | 75.00 | 86.00 | 86.00 | 13.16% | 1,231,864,000 |
| Oct 1, 2025 | 73.00 | 77.00 | 72.00 | 76.00 | 76.00 | 5.56% | 124,399,300 |
| Sep 30, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 24,424,800 |
| Sep 29, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 21,733,000 |
| Sep 26, 2025 | 71.00 | 76.00 | 68.00 | 72.00 | 72.00 | 1.41% | 74,779,000 |
| Sep 25, 2025 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 38,651,500 |
| Sep 24, 2025 | 73.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 56,254,200 |
| Sep 23, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 23,241,200 |
| Sep 22, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 50,356,900 |
| Sep 19, 2025 | 77.00 | 78.00 | 70.00 | 75.00 | 75.00 | -1.32% | 49,560,400 |
| Sep 18, 2025 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 47,593,200 |
| Sep 17, 2025 | 75.00 | 86.00 | 74.00 | 76.00 | 76.00 | 2.70% | 357,059,600 |
| Sep 16, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 35,516,600 |
| Sep 15, 2025 | 75.00 | 79.00 | 72.00 | 76.00 | 76.00 | 2.70% | 106,833,300 |
| Sep 12, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 37,801,800 |
| Sep 11, 2025 | 78.00 | 79.00 | 73.00 | 75.00 | 75.00 | -1.32% | 80,011,200 |
| Sep 10, 2025 | 75.00 | 81.00 | 70.00 | 76.00 | 76.00 | 1.33% | 243,094,900 |
| Sep 9, 2025 | 84.00 | 89.00 | 71.00 | 75.00 | 75.00 | -9.64% | 306,685,000 |
| Sep 8, 2025 | 72.00 | 89.00 | 72.00 | 83.00 | 83.00 | 20.29% | 1,574,426,000 |
| Sep 4, 2025 | 66.00 | 89.00 | 66.00 | 69.00 | 69.00 | 4.55% | 1,490,765,000 |
| Sep 3, 2025 | 65.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 46,255,400 |
| Sep 2, 2025 | 61.00 | 68.00 | 61.00 | 65.00 | 65.00 | 6.56% | 54,635,300 |
| Sep 1, 2025 | 59.00 | 63.00 | 56.00 | 61.00 | 61.00 | -6.15% | 38,511,800 |
| Aug 29, 2025 | 70.00 | 70.00 | 60.00 | 65.00 | 65.00 | -7.14% | 65,576,200 |
| Aug 28, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 72,794,400 |
| Aug 27, 2025 | 67.00 | 73.00 | 65.00 | 67.00 | 67.00 | 1.52% | 127,315,500 |
| Aug 26, 2025 | 69.00 | 74.00 | 64.00 | 66.00 | 66.00 | -4.35% | 111,828,500 |
| Aug 25, 2025 | 60.00 | 77.00 | 58.00 | 69.00 | 69.00 | 16.95% | 533,838,200 |
| Aug 22, 2025 | 63.00 | 64.00 | 59.00 | 59.00 | 59.00 | -6.35% | 67,015,800 |
| Aug 21, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 12.50% | 139,392,400 |
| Aug 20, 2025 | 53.00 | 60.00 | 53.00 | 56.00 | 56.00 | 5.66% | 112,085,300 |
| Aug 19, 2025 | 51.00 | 57.00 | 51.00 | 53.00 | 53.00 | 3.92% | 34,144,500 |
| Aug 15, 2025 | 54.00 | 56.00 | 50.00 | 51.00 | 51.00 | -5.56% | 36,239,400 |
| Aug 14, 2025 | 60.00 | 62.00 | 53.00 | 54.00 | 54.00 | -6.90% | 93,030,200 |
| Aug 13, 2025 | 51.00 | 65.00 | 50.00 | 58.00 | 58.00 | 13.73% | 318,543,100 |
| Aug 12, 2025 | 50.00 | 58.00 | 50.00 | 51.00 | 51.00 | 2.00% | 83,501,600 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,993,400 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 780,800 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 558,600 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 82,400 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 184,900 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 56,400 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 167,800 |