PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 64.00
+2.00 (3.23%)
Last updated: Jun 25, 2026, 11:59 AM WIB
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 69.00 | 71.00 | 65.00 | 67.00 | - | -2.90% | 30,392,300 |
| 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 |
| Jun 2, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 68.84 | - | 7,018,300 |
| May 29, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 68.84 | -1.43% | 10,326,700 |
| May 26, 2026 | 75.00 | 75.00 | 69.00 | 70.00 | 69.83 | -9.09% | 40,942,400 |
| May 25, 2026 | 60.00 | 80.00 | 60.00 | 77.00 | 76.82 | 28.33% | 171,759,900 |
| May 22, 2026 | 59.00 | 64.00 | 54.00 | 60.00 | 59.86 | 1.69% | 8,963,700 |
| May 21, 2026 | 69.00 | 70.00 | 59.00 | 59.00 | 58.86 | -14.49% | 32,168,700 |
| May 20, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 68.84 | -1.43% | 12,921,800 |
| May 19, 2026 | 76.00 | 78.00 | 67.00 | 70.00 | 69.83 | -6.67% | 21,483,200 |
| May 18, 2026 | 78.00 | 79.00 | 73.00 | 75.00 | 74.82 | -5.06% | 16,711,900 |
| May 13, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 78.81 | - | 8,389,700 |
| May 12, 2026 | 80.00 | 84.00 | 78.00 | 79.00 | 78.81 | -1.25% | 27,803,100 |
| May 11, 2026 | 81.00 | 81.00 | 77.00 | 80.00 | 79.81 | -1.23% | 17,881,500 |
| May 8, 2026 | 85.00 | 86.00 | 81.00 | 81.00 | 80.81 | -4.71% | 33,464,500 |
| May 7, 2026 | 82.00 | 87.00 | 81.00 | 85.00 | 84.80 | 4.94% | 74,807,700 |
| May 6, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 80.81 | - | 17,123,100 |
| May 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 80.81 | -1.22% | 7,994,500 |
| May 4, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 81.81 | 1.23% | 29,466,000 |
| Apr 30, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 80.81 | -1.22% | 20,534,300 |
| Apr 29, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 81.81 | 2.50% | 39,621,300 |
| Apr 28, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 79.81 | 1.27% | 10,243,100 |
| Apr 27, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 78.81 | 1.28% | 13,301,100 |
| Apr 24, 2026 | 85.00 | 86.00 | 76.00 | 78.00 | 77.82 | -9.30% | 29,493,200 |
| Apr 23, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 85.80 | - | 42,881,700 |
| Apr 22, 2026 | 86.00 | 91.00 | 84.00 | 86.00 | 85.80 | 1.18% | 128,621,900 |
| Apr 21, 2026 | 82.00 | 86.00 | 81.00 | 85.00 | 84.80 | 2.41% | 39,330,300 |
| Apr 20, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 82.80 | - | 30,182,900 |
| Apr 17, 2026 | 87.00 | 88.00 | 83.00 | 83.00 | 82.80 | -3.49% | 26,176,900 |
| Apr 16, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 85.80 | - | 28,203,900 |
| Apr 15, 2026 | 87.00 | 90.00 | 84.00 | 86.00 | 85.80 | - | 72,934,900 |
| Apr 14, 2026 | 86.00 | 89.00 | 84.00 | 86.00 | 85.80 | 1.18% | 68,092,600 |
| Apr 13, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 84.80 | 2.41% | 37,199,200 |
| Apr 10, 2026 | 86.00 | 90.00 | 83.00 | 83.00 | 82.80 | -1.19% | 94,234,200 |
| Apr 9, 2026 | 81.00 | 87.00 | 79.00 | 84.00 | 83.80 | 3.70% | 84,869,400 |
| Apr 8, 2026 | 79.00 | 86.00 | 76.00 | 81.00 | 80.81 | 6.58% | 153,861,000 |
| Apr 7, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 75.82 | -1.30% | 11,377,100 |