PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 164.00
+1.00 (0.61%)
Last updated: Jan 22, 2026, 10:38 AM WIB
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 179.00 | 180.00 | 162.00 | 162.00 | 162.00 | -9.50% | 19,174,500 |
| Dec 9, 2025 | 187.00 | 199.00 | 166.00 | 179.00 | 179.00 | -2.19% | 21,754,900 |
| Dec 8, 2025 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 9.58% | 23,967,600 |
| Dec 5, 2025 | 151.00 | 167.00 | 150.00 | 167.00 | 167.00 | 9.87% | 19,608,200 |
| Dec 4, 2025 | 153.00 | 156.00 | 139.00 | 152.00 | 152.00 | -0.65% | 24,665,200 |
| Dec 3, 2025 | 158.00 | 167.00 | 143.00 | 153.00 | 153.00 | -3.16% | 47,678,400 |
| Dec 2, 2025 | 152.00 | 160.00 | 145.00 | 158.00 | 158.00 | 6.76% | 24,781,300 |
| Dec 1, 2025 | 137.00 | 150.00 | 129.00 | 148.00 | 148.00 | 8.03% | 26,704,000 |
| Nov 28, 2025 | 131.00 | 139.00 | 123.00 | 137.00 | 137.00 | 7.87% | 13,449,200 |
| Nov 27, 2025 | 121.00 | 127.00 | 117.00 | 127.00 | 127.00 | 9.48% | 22,449,800 |
| Nov 26, 2025 | 106.00 | 116.00 | 104.00 | 116.00 | 116.00 | 9.43% | 19,116,000 |
| Nov 25, 2025 | 119.00 | 124.00 | 106.00 | 106.00 | 106.00 | -9.40% | 21,993,200 |
| Nov 24, 2025 | 110.00 | 118.00 | 108.00 | 117.00 | 117.00 | 8.33% | 19,859,300 |
| Nov 21, 2025 | 104.00 | 113.00 | 103.00 | 108.00 | 108.00 | 4.85% | 43,838,000 |
| Nov 20, 2025 | 103.00 | 103.00 | 94.00 | 103.00 | 103.00 | 9.57% | 35,656,500 |
| Nov 19, 2025 | 85.00 | 94.00 | 85.00 | 94.00 | 94.00 | 9.30% | 24,319,800 |
| Nov 18, 2025 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 1.18% | 4,254,500 |
| Nov 17, 2025 | 92.00 | 92.00 | 85.00 | 85.00 | 85.00 | - | 2,229,300 |
| Nov 14, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 5,536,400 |
| Nov 13, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 6,064,100 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 4,343,200 |
| Nov 11, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,853,400 |
| Nov 10, 2025 | 90.00 | 94.00 | 83.00 | 87.00 | 87.00 | -2.25% | 6,618,700 |
| Nov 7, 2025 | 90.00 | 95.00 | 88.00 | 89.00 | 89.00 | -1.11% | 6,380,200 |