PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 68.00
+2.00 (3.03%)
At close: Aug 12, 2026
IDX:LAJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | - | 1.52% | 243,100 |
| Aug 11, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.35% | 19,841,500 |
| Aug 10, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 17,843,700 |
| Aug 7, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | - | 23,999,000 |
| Aug 6, 2026 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 59,503,500 |
| Aug 5, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 21,694,900 |
| Aug 4, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 24,867,900 |
| Aug 3, 2026 | 67.00 | 71.00 | 65.00 | 65.00 | 65.00 | -1.52% | 41,999,900 |
| Jul 31, 2026 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | 3.13% | 25,913,600 |
| Jul 30, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 4,973,500 |
| Jul 29, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 17,601,900 |
| Jul 28, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 8,542,700 |
| Jul 27, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | -1.52% | 11,388,000 |
| Jul 24, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 16,023,000 |
| Jul 23, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 15,107,200 |
| Jul 22, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 22,226,200 |
| Jul 21, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 30,096,900 |
| Jul 20, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 14,927,900 |
| Jul 17, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 34,139,000 |
| Jul 16, 2026 | 66.00 | 78.00 | 65.00 | 69.00 | 69.00 | 4.55% | 454,282,600 |
| Jul 15, 2026 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 37,492,100 |
| Jul 14, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1.52% | 46,887,800 |
| Jul 13, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 24,584,400 |
| Jul 10, 2026 | 66.00 | 73.00 | 65.00 | 67.00 | 67.00 | 3.08% | 190,524,500 |
| Jul 9, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 43,724,800 |
| Jul 8, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 44,025,600 |
| Jul 7, 2026 | 65.00 | 69.00 | 63.00 | 65.00 | 65.00 | 1.56% | 45,416,800 |
| Jul 6, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 13,529,600 |
| Jul 3, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 49,203,900 |
| Jul 2, 2026 | 61.00 | 69.00 | 61.00 | 67.00 | 67.00 | 9.84% | 40,992,200 |
| Jul 1, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 9,472,100 |
| Jun 30, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -1.59% | 20,340,900 |
| Jun 29, 2026 | 62.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1.61% | 39,081,800 |
| Jun 26, 2026 | 65.00 | 66.00 | 60.00 | 62.00 | 62.00 | -3.13% | 13,912,800 |
| Jun 25, 2026 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 26,130,700 |
| Jun 24, 2026 | 69.00 | 71.00 | 62.00 | 62.00 | 62.00 | -10.14% | 57,023,500 |
| Jun 23, 2026 | 61.00 | 77.00 | 61.00 | 69.00 | 69.00 | 13.11% | 364,629,700 |
| Jun 22, 2026 | 62.00 | 71.00 | 61.00 | 61.00 | 61.00 | -1.61% | 105,416,200 |
| Jun 19, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.35% | 13,334,900 |
| Jun 18, 2026 | 60.00 | 70.00 | 58.00 | 63.00 | 62.85 | 6.78% | 121,004,000 |
| Jun 17, 2026 | 58.00 | 66.00 | 57.00 | 59.00 | 58.86 | 1.72% | 54,970,800 |
| Jun 15, 2026 | 60.00 | 63.00 | 57.00 | 58.00 | 57.86 | -1.69% | 23,665,900 |
| Jun 12, 2026 | 55.00 | 61.00 | 55.00 | 59.00 | 58.86 | 5.36% | 24,802,200 |
| Jun 11, 2026 | 57.00 | 61.00 | 54.00 | 56.00 | 55.87 | - | 18,381,700 |
| Jun 10, 2026 | 55.00 | 58.00 | 52.00 | 56.00 | 55.87 | 1.82% | 31,340,300 |
| Jun 9, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 54.87 | 10.00% | 23,119,300 |
| Jun 8, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 49.88 | -9.09% | 39,506,900 |
| Jun 5, 2026 | 58.00 | 59.00 | 54.00 | 55.00 | 54.87 | -5.17% | 4,794,200 |
| Jun 4, 2026 | 62.00 | 63.00 | 55.00 | 58.00 | 57.86 | -7.94% | 12,686,200 |
| Jun 3, 2026 | 69.00 | 69.00 | 60.00 | 63.00 | 62.85 | -8.70% | 13,398,400 |