PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 59.00
-4.00 (-6.35%)
Last updated: Aug 22, 2025
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.00 | 64.00 | 59.00 | 59.00 | - | -6.35% | 67,015,800 |
| Aug 21, 2025 | 57.00 | 63.00 | 57.00 | 63.00 | - | 12.50% | 139,392,400 |
| Aug 20, 2025 | 53.00 | 60.00 | 53.00 | 56.00 | - | 5.66% | 112,085,300 |
| Aug 19, 2025 | 51.00 | 57.00 | 51.00 | 53.00 | - | 3.92% | 34,144,500 |
| Aug 15, 2025 | 54.00 | 56.00 | 50.00 | 51.00 | - | -5.56% | 36,239,400 |
| Aug 14, 2025 | 60.00 | 62.00 | 53.00 | 54.00 | - | -6.90% | 93,030,200 |
| Aug 13, 2025 | 51.00 | 65.00 | 50.00 | 58.00 | - | 13.73% | 318,543,100 |
| Aug 12, 2025 | 50.00 | 58.00 | 50.00 | 51.00 | - | 2.00% | 83,501,600 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 1,993,400 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 780,800 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 558,600 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 82,400 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 184,900 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 56,400 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 167,800 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 141,800 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 16,100 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 51,700 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 45,100 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 26,200 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 107,700 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 53,300 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 19,900 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 107,100 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 155,100 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 105,100 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 130,600 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 27,700 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 527,000 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 105,800 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 139,000 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 44,200 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 420,300 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 58,600 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 49,400 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 18,100 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 30,300 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 9,400 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 80,200 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 78,100 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 58,500 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 10,900 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 90,000 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 89,100 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 104,900 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 168,600 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 59,200 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 156,900 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 123,500 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 553,300 |