PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 80.00
-1.00 (-1.23%)
At close: May 11, 2026
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 81.00 | 81.00 | 77.00 | 80.00 | 80.00 | -1.23% | 17,881,500 |
| May 8, 2026 | 85.00 | 86.00 | 81.00 | 81.00 | 81.00 | -4.71% | 33,464,500 |
| May 7, 2026 | 82.00 | 87.00 | 81.00 | 85.00 | 85.00 | 4.94% | 74,807,700 |
| May 6, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 17,123,100 |
| May 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 7,994,500 |
| May 4, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 1.23% | 29,466,000 |
| Apr 30, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 20,534,300 |
| Apr 29, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 2.50% | 39,621,300 |
| Apr 28, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 10,243,100 |
| Apr 27, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1.28% | 13,301,100 |
| Apr 24, 2026 | 85.00 | 86.00 | 76.00 | 78.00 | 78.00 | -9.30% | 29,493,200 |
| Apr 23, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 42,881,700 |
| Apr 22, 2026 | 86.00 | 91.00 | 84.00 | 86.00 | 86.00 | 1.18% | 128,621,900 |
| Apr 21, 2026 | 82.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 39,330,300 |
| Apr 20, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 30,182,900 |
| Apr 17, 2026 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 26,176,900 |
| Apr 16, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 28,203,900 |
| Apr 15, 2026 | 87.00 | 90.00 | 84.00 | 86.00 | 86.00 | - | 72,934,900 |
| Apr 14, 2026 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | 1.18% | 68,092,600 |
| Apr 13, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 37,199,200 |
| Apr 10, 2026 | 86.00 | 90.00 | 83.00 | 83.00 | 83.00 | -1.19% | 94,234,200 |
| Apr 9, 2026 | 81.00 | 87.00 | 79.00 | 84.00 | 84.00 | 3.70% | 84,869,400 |
| Apr 8, 2026 | 79.00 | 86.00 | 76.00 | 81.00 | 81.00 | 6.58% | 153,861,000 |
| Apr 7, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 11,377,100 |
| Apr 6, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 14,545,300 |
| Apr 2, 2026 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 23,652,400 |
| Apr 1, 2026 | 77.00 | 87.00 | 77.00 | 81.00 | 81.00 | 6.58% | 107,793,100 |
| Mar 31, 2026 | 77.00 | 81.00 | 75.00 | 76.00 | 76.00 | -1.30% | 49,069,900 |
| Mar 30, 2026 | 77.00 | 77.00 | 73.00 | 77.00 | 77.00 | - | 14,125,900 |
| Mar 27, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 24,574,600 |
| Mar 26, 2026 | 77.00 | 84.00 | 76.00 | 78.00 | 78.00 | 2.63% | 41,986,200 |
| Mar 25, 2026 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 4.11% | 25,002,800 |
| Mar 17, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | - | 18,581,900 |
| Mar 16, 2026 | 77.00 | 78.00 | 69.00 | 73.00 | 73.00 | -3.95% | 28,154,000 |
| Mar 13, 2026 | 83.00 | 86.00 | 76.00 | 76.00 | 76.00 | -7.32% | 83,970,500 |
| Mar 12, 2026 | 76.00 | 95.00 | 76.00 | 82.00 | 82.00 | 9.33% | 715,598,300 |
| Mar 11, 2026 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | 1.35% | 19,420,300 |
| Mar 10, 2026 | 72.00 | 77.00 | 72.00 | 74.00 | 74.00 | 2.78% | 19,454,200 |
| Mar 9, 2026 | 78.00 | 78.00 | 68.00 | 72.00 | 72.00 | -8.86% | 40,018,300 |
| Mar 6, 2026 | 86.00 | 92.00 | 79.00 | 79.00 | 79.00 | -4.82% | 85,080,800 |
| Mar 5, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 2.47% | 18,668,000 |
| Mar 4, 2026 | 90.00 | 91.00 | 79.00 | 81.00 | 81.00 | -8.99% | 52,891,500 |
| Mar 3, 2026 | 83.00 | 93.00 | 83.00 | 89.00 | 89.00 | 7.23% | 47,166,700 |
| Mar 2, 2026 | 91.00 | 91.00 | 83.00 | 83.00 | 83.00 | -12.63% | 67,004,500 |
| Feb 27, 2026 | 97.00 | 97.00 | 92.00 | 95.00 | 95.00 | -3.06% | 38,965,300 |
| Feb 26, 2026 | 102.00 | 110.00 | 96.00 | 98.00 | 98.00 | -2.97% | 220,794,700 |
| Feb 25, 2026 | 97.00 | 105.00 | 97.00 | 101.00 | 101.00 | 2.02% | 73,225,400 |
| Feb 24, 2026 | 107.00 | 107.00 | 96.00 | 99.00 | 99.00 | -6.60% | 83,022,000 |
| Feb 23, 2026 | 105.00 | 112.00 | 103.00 | 106.00 | 106.00 | 0.95% | 171,022,300 |
| Feb 20, 2026 | 104.00 | 117.00 | 102.00 | 105.00 | 105.00 | 2.94% | 456,880,500 |