PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 67.00
-1.00 (-1.47%)
At close: Sep 22, 2026
IDX:LAJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | - | -1.47% | 11,843,500 |
| Sep 21, 2026 | 68.00 | 72.00 | 66.00 | 68.00 | 68.00 | - | 26,722,400 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 21,525,400 |
| Sep 17, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 14,876,900 |
| Sep 16, 2026 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 18,813,900 |
| Sep 15, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1.45% | 27,185,500 |
| Sep 14, 2026 | 69.00 | 73.00 | 67.00 | 69.00 | 69.00 | -1.43% | 40,195,700 |
| Sep 11, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 18,060,700 |
| Sep 10, 2026 | 75.00 | 77.00 | 72.00 | 72.00 | 72.00 | -2.70% | 47,731,500 |
| Sep 9, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 40,187,500 |
| Sep 8, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 45,762,600 |
| Sep 7, 2026 | 76.00 | 80.00 | 72.00 | 77.00 | 77.00 | 2.67% | 174,485,000 |
| Sep 4, 2026 | 72.00 | 83.00 | 71.00 | 75.00 | 75.00 | 5.63% | 747,187,600 |
| Sep 3, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4.41% | 88,232,600 |
| Sep 2, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 9,877,200 |
| Sep 1, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 7,784,600 |
| Aug 31, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 7,235,400 |
| Aug 28, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 10,213,800 |
| Aug 27, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 12,837,400 |
| Aug 26, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 16,961,900 |
| Aug 24, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 8,806,600 |
| Aug 21, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 10,297,700 |
| Aug 20, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 22,507,500 |
| Aug 19, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 7,471,000 |
| Aug 18, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 13,869,500 |
| Aug 14, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 14,297,300 |
| Aug 13, 2026 | 67.00 | 73.00 | 67.00 | 69.00 | 69.00 | 2.99% | 80,511,200 |
| Aug 12, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 6,131,900 |
| 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 |