PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 144.00
+4.00 (2.86%)
At close: Feb 27, 2026
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.00 | 149.00 | 139.00 | 141.00 | - | 0.71% | 651,300 |
| Feb 26, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -3.45% | 2,218,000 |
| Feb 25, 2026 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 828,700 |
| Feb 24, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -2.03% | 1,527,400 |
| Feb 23, 2026 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | -3.90% | 2,061,200 |
| Feb 20, 2026 | 154.00 | 157.00 | 148.00 | 154.00 | 154.00 | - | 1,341,300 |
| Feb 19, 2026 | 154.00 | 157.00 | 150.00 | 154.00 | 154.00 | - | 2,874,900 |
| Feb 18, 2026 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | -2.53% | 3,750,600 |
| Feb 13, 2026 | 151.00 | 159.00 | 146.00 | 158.00 | 158.00 | 5.33% | 5,217,300 |
| Feb 12, 2026 | 147.00 | 153.00 | 144.00 | 150.00 | 150.00 | 2.04% | 4,250,800 |
| Feb 11, 2026 | 143.00 | 148.00 | 141.00 | 147.00 | 147.00 | 4.26% | 2,850,300 |
| Feb 10, 2026 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | - | 1,255,800 |
| Feb 9, 2026 | 140.00 | 150.00 | 139.00 | 141.00 | 141.00 | 1.44% | 1,968,500 |
| Feb 6, 2026 | 152.00 | 155.00 | 139.00 | 139.00 | 139.00 | -8.55% | 3,650,200 |
| Feb 5, 2026 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 1,073,100 |
| Feb 4, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 1,224,800 |
| Feb 3, 2026 | 152.00 | 160.00 | 137.00 | 153.00 | 153.00 | 0.66% | 6,821,100 |
| Feb 2, 2026 | 170.00 | 170.00 | 152.00 | 152.00 | 152.00 | -9.52% | 7,007,500 |
| Jan 30, 2026 | 156.00 | 169.00 | 149.00 | 168.00 | 168.00 | 8.39% | 8,067,700 |
| Jan 29, 2026 | 165.00 | 165.00 | 149.00 | 155.00 | 155.00 | -6.06% | 16,075,900 |
| Jan 28, 2026 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | -8.33% | 23,110,200 |
| Jan 27, 2026 | 184.00 | 187.00 | 177.00 | 180.00 | 180.00 | -1.10% | 7,845,400 |
| Jan 26, 2026 | 177.00 | 189.00 | 175.00 | 182.00 | 182.00 | 5.20% | 18,336,400 |
| Jan 23, 2026 | 164.00 | 177.00 | 155.00 | 173.00 | 173.00 | 5.49% | 19,508,600 |
| Jan 22, 2026 | 163.00 | 167.00 | 153.00 | 164.00 | 164.00 | 0.61% | 15,071,600 |
| Jan 21, 2026 | 161.00 | 169.00 | 153.00 | 163.00 | 163.00 | 2.52% | 16,388,700 |
| Jan 20, 2026 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | - | 4,414,500 |
| Jan 19, 2026 | 161.00 | 169.00 | 155.00 | 159.00 | 159.00 | -1.24% | 5,745,200 |
| Jan 15, 2026 | 166.00 | 171.00 | 158.00 | 161.00 | 161.00 | -3.01% | 9,336,900 |
| Jan 14, 2026 | 158.00 | 168.00 | 154.00 | 166.00 | 166.00 | 5.06% | 13,603,900 |
| Jan 13, 2026 | 162.00 | 164.00 | 151.00 | 158.00 | 158.00 | -2.47% | 9,757,400 |
| Jan 12, 2026 | 190.00 | 190.00 | 162.00 | 162.00 | 162.00 | -9.50% | 23,131,400 |
| Jan 9, 2026 | 185.00 | 204.00 | 179.00 | 179.00 | 179.00 | -3.76% | 23,480,800 |
| Jan 8, 2026 | 192.00 | 192.00 | 181.00 | 186.00 | 186.00 | -3.13% | 6,655,000 |
| Jan 7, 2026 | 196.00 | 206.00 | 185.00 | 192.00 | 192.00 | -2.04% | 19,805,100 |
| Jan 6, 2026 | 198.00 | 214.00 | 178.00 | 196.00 | 196.00 | - | 31,390,400 |
| Jan 5, 2026 | 182.00 | 196.00 | 173.00 | 196.00 | 196.00 | 9.50% | 20,682,300 |
| Jan 2, 2026 | 170.00 | 185.00 | 170.00 | 179.00 | 179.00 | 5.29% | 16,147,600 |
| Dec 30, 2025 | 155.00 | 174.00 | 151.00 | 170.00 | 170.00 | 6.92% | 24,131,700 |
| Dec 29, 2025 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 3,272,500 |
| Dec 24, 2025 | 155.00 | 160.00 | 152.00 | 157.00 | 157.00 | 1.29% | 4,335,000 |
| Dec 23, 2025 | 157.00 | 161.00 | 154.00 | 155.00 | 155.00 | -1.27% | 2,996,300 |
| Dec 22, 2025 | 169.00 | 170.00 | 153.00 | 157.00 | 157.00 | -7.10% | 15,232,400 |
| Dec 19, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 2,048,600 |
| Dec 18, 2025 | 170.00 | 173.00 | 165.00 | 169.00 | 169.00 | - | 2,362,200 |
| Dec 17, 2025 | 171.00 | 176.00 | 167.00 | 169.00 | 169.00 | -1.17% | 7,503,800 |
| Dec 16, 2025 | 156.00 | 171.00 | 156.00 | 171.00 | 171.00 | 9.62% | 12,114,400 |
| Dec 15, 2025 | 161.00 | 167.00 | 150.00 | 156.00 | 156.00 | -3.11% | 6,951,600 |
| Dec 12, 2025 | 170.00 | 176.00 | 156.00 | 161.00 | 161.00 | -5.29% | 3,182,100 |
| Dec 11, 2025 | 163.00 | 174.00 | 162.00 | 170.00 | 170.00 | 4.94% | 10,325,400 |