PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 95.00
-8.00 (-7.77%)
At close: Oct 14, 2025
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 103.00 | 105.00 | 93.00 | 95.00 | 95.00 | -7.77% | 35,340,800 |
| Oct 13, 2025 | 114.00 | 123.00 | 103.00 | 103.00 | 103.00 | -9.65% | 40,446,800 |
| Oct 10, 2025 | 114.00 | 114.00 | 96.00 | 114.00 | 114.00 | 9.62% | 39,352,100 |
| Oct 9, 2025 | 100.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 17,079,800 |
| Oct 8, 2025 | 89.00 | 95.00 | 86.00 | 95.00 | 95.00 | 9.20% | 21,791,700 |
| Oct 7, 2025 | 81.00 | 99.00 | 81.00 | 87.00 | 87.00 | -3.33% | 27,172,800 |
| Oct 6, 2025 | 89.00 | 96.00 | 89.00 | 90.00 | 90.00 | 1.12% | 11,122,500 |
| Oct 3, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 20,645,500 |
| Oct 2, 2025 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | -7.95% | 11,498,900 |
| Oct 1, 2025 | 99.00 | 99.00 | 88.00 | 88.00 | 88.00 | -9.28% | 20,390,100 |
| Sep 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -9.35% | 3,224,600 |
| Sep 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -9.32% | 4,263,600 |
| Sep 26, 2025 | 127.00 | 129.00 | 118.00 | 118.00 | 118.00 | - | 23,930,600 |
| Sep 19, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 9.26% | 8,252,100 |
| Sep 17, 2025 | 106.00 | 108.00 | 100.00 | 108.00 | 108.00 | 9.09% | 42,316,800 |
| Sep 16, 2025 | 99.00 | 99.00 | 86.00 | 99.00 | 99.00 | 10.00% | 36,602,300 |
| Sep 15, 2025 | 90.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 20,970,800 |
| Sep 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 4,196,900 |
| Sep 11, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8.70% | 4,990,900 |
| Sep 10, 2025 | 61.00 | 69.00 | 61.00 | 69.00 | 69.00 | 9.52% | 248,458,000 |
| Sep 9, 2025 | 57.00 | 63.00 | 55.00 | 63.00 | 63.00 | 8.62% | 25,512,300 |
| Sep 8, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 8,347,800 |
| Sep 4, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,316,500 |
| Sep 3, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 7,272,200 |
| Sep 2, 2025 | 63.00 | 65.00 | 56.00 | 59.00 | 59.00 | -1.67% | 17,107,800 |
| Sep 1, 2025 | 50.00 | 60.00 | 50.00 | 60.00 | 60.00 | 9.09% | 35,103,900 |
| Aug 29, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 9,806,800 |
| Aug 28, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 6,707,500 |
| Aug 27, 2025 | 62.00 | 62.00 | 57.00 | 58.00 | 58.00 | -4.92% | 9,954,200 |
| Aug 26, 2025 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3.39% | 12,612,400 |
| Aug 25, 2025 | 63.00 | 66.00 | 56.00 | 59.00 | 59.00 | -4.84% | 23,299,600 |
| Aug 22, 2025 | 64.00 | 64.00 | 58.00 | 62.00 | 62.00 | 5.08% | 25,169,300 |
| Aug 21, 2025 | 54.00 | 59.00 | 52.00 | 59.00 | 59.00 | 9.26% | 34,812,600 |
| Aug 20, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 5,484,500 |
| Aug 19, 2025 | 57.00 | 59.00 | 53.00 | 56.00 | 56.00 | - | 9,943,400 |
| Aug 15, 2025 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,828,500 |
| Aug 14, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 6,458,600 |
| Aug 13, 2025 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 10,622,600 |
| Aug 12, 2025 | 60.00 | 63.00 | 55.00 | 59.00 | 59.00 | - | 24,562,900 |
| Aug 11, 2025 | 64.00 | 66.00 | 58.00 | 59.00 | 59.00 | -6.35% | 18,098,400 |
| Aug 8, 2025 | 65.00 | 68.00 | 58.00 | 63.00 | 63.00 | 1.61% | 50,507,600 |
| Aug 7, 2025 | 62.00 | 62.00 | 52.00 | 62.00 | 62.00 | 8.77% | 120,591,600 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 3,447,400 |
| Aug 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 5,170,600 |
| Aug 4, 2025 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 9.09% | 8,964,100 |
| Aug 1, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 10.00% | 22,227,300 |
| Jul 31, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 5,334,400 |
| Jul 30, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 5,242,700 |
| Jul 29, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 3,299,000 |
| Jul 28, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,952,700 |