PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 51.00
+2.00 (4.08%)
Last updated: Jun 25, 2026, 11:56 AM WIB
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 47.00 | 51.00 | 47.00 | 51.00 | - | 4.08% | 2,345,500 |
| Jun 24, 2026 | 55.00 | 55.00 | 49.00 | 49.00 | 49.00 | -9.26% | 12,011,800 |
| Jun 23, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 1,168,300 |
| Jun 22, 2026 | 60.00 | 61.00 | 55.00 | 56.00 | 56.00 | -6.67% | 7,522,700 |
| Jun 19, 2026 | 59.00 | 62.00 | 57.00 | 60.00 | 60.00 | 1.69% | 1,638,400 |
| Jun 18, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,013,900 |
| Jun 17, 2026 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 1,814,300 |
| Jun 15, 2026 | 62.00 | 65.00 | 58.00 | 60.00 | 60.00 | -3.23% | 4,156,400 |
| Jun 12, 2026 | 62.00 | 65.00 | 58.00 | 62.00 | 62.00 | 3.33% | 2,177,100 |
| Jun 11, 2026 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | -7.69% | 2,528,400 |
| Jun 10, 2026 | 66.00 | 72.00 | 60.00 | 65.00 | 65.00 | -1.52% | 7,946,500 |
| Jun 9, 2026 | 57.00 | 66.00 | 54.00 | 66.00 | 66.00 | 10.00% | 3,163,900 |
| Jun 8, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -9.09% | 452,300 |
| Jun 5, 2026 | 73.00 | 80.00 | 66.00 | 66.00 | 66.00 | -9.59% | 524,900 |
| Jun 4, 2026 | 77.00 | 80.00 | 73.00 | 73.00 | 73.00 | -9.88% | 3,495,200 |
| Jun 3, 2026 | 91.00 | 95.00 | 81.00 | 81.00 | 81.00 | -10.00% | 2,236,900 |
| Jun 2, 2026 | 97.00 | 104.00 | 90.00 | 90.00 | 90.00 | -9.09% | 9,540,600 |
| May 29, 2026 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 1,364,700 |
| May 26, 2026 | 97.00 | 106.00 | 97.00 | 99.00 | 99.00 | 2.06% | 3,210,700 |
| May 25, 2026 | 94.00 | 104.00 | 93.00 | 97.00 | 97.00 | 1.04% | 728,200 |
| May 22, 2026 | 98.00 | 101.00 | 94.00 | 96.00 | 96.00 | -2.04% | 1,000,300 |
| May 21, 2026 | 109.00 | 109.00 | 98.00 | 98.00 | 98.00 | -9.26% | 6,258,600 |
| May 20, 2026 | 104.00 | 111.00 | 104.00 | 108.00 | 108.00 | 3.85% | 499,700 |
| May 19, 2026 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | -9.57% | 3,495,800 |
| May 18, 2026 | 110.00 | 120.00 | 110.00 | 115.00 | 115.00 | -2.54% | 2,336,700 |
| May 13, 2026 | 107.00 | 122.00 | 107.00 | 118.00 | 118.00 | - | 2,542,600 |
| May 12, 2026 | 126.00 | 133.00 | 115.00 | 118.00 | 118.00 | -4.07% | 2,596,600 |
| May 11, 2026 | 126.00 | 127.00 | 120.00 | 123.00 | 123.00 | -0.81% | 4,115,400 |
| May 8, 2026 | 116.00 | 126.00 | 115.00 | 124.00 | 124.00 | 7.83% | 9,629,500 |
| May 7, 2026 | 115.00 | 125.00 | 113.00 | 115.00 | 115.00 | - | 3,166,400 |
| May 6, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 915,300 |
| May 5, 2026 | 114.00 | 120.00 | 110.00 | 117.00 | 117.00 | 0.86% | 961,400 |
| May 4, 2026 | 118.00 | 120.00 | 110.00 | 116.00 | 116.00 | -2.52% | 2,110,100 |
| Apr 30, 2026 | 121.00 | 123.00 | 114.00 | 119.00 | 119.00 | -1.65% | 1,538,300 |
| Apr 29, 2026 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | - | 2,427,700 |
| Apr 28, 2026 | 125.00 | 130.00 | 115.00 | 121.00 | 121.00 | -3.20% | 3,445,200 |
| Apr 27, 2026 | 138.00 | 151.00 | 125.00 | 125.00 | 125.00 | -9.42% | 14,654,000 |
| Apr 24, 2026 | 136.00 | 138.00 | 131.00 | 138.00 | 138.00 | 9.52% | 21,055,100 |
| Apr 23, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 9.57% | 12,815,600 |
| Apr 22, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,006,400 |
| Apr 21, 2026 | 121.00 | 121.00 | 110.00 | 115.00 | 115.00 | 1.77% | 1,514,000 |
| Apr 20, 2026 | 121.00 | 125.00 | 110.00 | 113.00 | 113.00 | -5.83% | 2,761,400 |
| Apr 17, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 4.35% | 1,038,100 |
| Apr 16, 2026 | 114.00 | 124.00 | 113.00 | 115.00 | 115.00 | 0.88% | 2,450,800 |
| Apr 15, 2026 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | - | 1,240,300 |
| Apr 14, 2026 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 629,400 |
| Apr 13, 2026 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | -1.74% | 853,600 |
| Apr 10, 2026 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 7.48% | 1,802,000 |
| Apr 9, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | 347,400 |
| Apr 8, 2026 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 2.78% | 822,000 |