PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia · Delayed Price · Currency is IDR 44.00
-3.00 (-6.38%)
At close: Oct 30, 2026
IDX:LAJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 19,850,200 |
| Oct 29, 2026 | 51.00 | 51.00 | 46.00 | 47.00 | 47.00 | -4.08% | 9,993,300 |
| Oct 28, 2026 | 52.00 | 58.00 | 49.00 | 49.00 | 49.00 | - | 58,612,500 |
| Oct 27, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 5,649,000 |
| Oct 26, 2026 | 51.00 | 53.00 | 49.00 | 50.00 | 50.00 | -1.96% | 17,956,900 |
| Oct 23, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | 2.00% | 7,084,200 |
| Oct 22, 2026 | 48.00 | 53.00 | 48.00 | 50.00 | 50.00 | 2.04% | 12,300,700 |
| Oct 21, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 2.08% | 3,590,100 |
| Oct 20, 2026 | 47.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2.13% | 8,243,900 |
| Oct 19, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -4.08% | 11,027,300 |
| Oct 16, 2026 | 49.00 | 52.00 | 49.00 | 49.00 | 49.00 | -14.04% | 14,543,900 |
| Oct 15, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 9,213,900 |
| Oct 14, 2026 | 55.00 | 64.00 | 55.00 | 57.00 | 57.00 | 3.64% | 58,946,000 |
| Oct 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 2,346,500 |
| Oct 12, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 7,154,000 |
| Oct 9, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 11,339,400 |
| Oct 8, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 5,213,300 |
| Oct 7, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 4,353,100 |
| Oct 6, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 13,788,400 |
| Oct 5, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 6,630,000 |
| Oct 2, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 6,481,000 |
| Oct 1, 2026 | 56.00 | 58.00 | 53.00 | 55.00 | 55.00 | -1.79% | 11,088,900 |
| Sep 30, 2026 | 52.00 | 62.00 | 52.00 | 56.00 | 56.00 | 7.69% | 45,215,400 |
| Sep 29, 2026 | 54.00 | 55.00 | 47.00 | 52.00 | 52.00 | -5.45% | 40,956,800 |
| Sep 28, 2026 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | -12.70% | 32,534,800 |
| Sep 25, 2026 | 68.00 | 72.00 | 58.00 | 63.00 | 63.00 | -7.35% | 42,026,500 |
| Sep 24, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 9,828,800 |
| Sep 23, 2026 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2.99% | 27,153,000 |
| Sep 22, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 12,698,300 |
| 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 |