PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 41.00
-4.00 (-8.89%)
At close: Oct 30, 2026
IDX:LOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.00 | 46.00 | 41.00 | 41.00 | 41.00 | -8.89% | 19,924,700 |
| Oct 29, 2026 | 42.00 | 46.00 | 42.00 | 45.00 | 45.00 | - | 6,532,200 |
| Oct 28, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | -4.26% | 26,049,100 |
| Oct 27, 2026 | 52.00 | 53.00 | 47.00 | 47.00 | 47.00 | -9.62% | 31,898,900 |
| Oct 26, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 7,709,800 |
| Oct 23, 2026 | 52.00 | 57.00 | 51.00 | 54.00 | 54.00 | 3.85% | 39,697,500 |
| Oct 22, 2026 | 53.00 | 55.00 | 49.00 | 52.00 | 52.00 | -3.70% | 70,410,700 |
| Oct 21, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 24,519,700 |
| Oct 20, 2026 | 56.00 | 61.00 | 53.00 | 57.00 | 57.00 | 1.79% | 74,501,700 |
| Oct 19, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 4,199,800 |
| Oct 16, 2026 | 62.00 | 66.00 | 62.00 | 62.00 | 62.00 | -8.82% | 24,755,500 |
| Oct 15, 2026 | 64.00 | 70.00 | 63.00 | 68.00 | 68.00 | 6.25% | 24,620,400 |
| Oct 14, 2026 | 67.00 | 71.00 | 63.00 | 64.00 | 64.00 | -3.03% | 54,630,400 |
| Oct 13, 2026 | 73.00 | 73.00 | 62.00 | 66.00 | 66.00 | -1.49% | 98,318,000 |
| Oct 12, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 9.84% | 24,375,100 |
| Oct 9, 2026 | 57.00 | 61.00 | 55.00 | 61.00 | 61.00 | 8.93% | 19,499,400 |
| Oct 8, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | 1.82% | 7,956,200 |
| Oct 7, 2026 | 56.00 | 60.00 | 54.00 | 55.00 | 55.00 | -1.79% | 20,859,200 |
| Oct 6, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 10,400,400 |
| Oct 5, 2026 | 60.00 | 62.00 | 55.00 | 57.00 | 57.00 | -5.00% | 29,290,400 |
| Oct 2, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 2,850,500 |
| Oct 1, 2026 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | - | 6,385,600 |
| Sep 30, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 5,810,700 |
| Sep 29, 2026 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | - | 10,434,900 |
| Sep 28, 2026 | 58.00 | 63.00 | 54.00 | 61.00 | 61.00 | 5.17% | 22,826,900 |
| Sep 25, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 16,782,200 |
| Sep 24, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 6,386,600 |
| Sep 23, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,802,500 |
| Sep 22, 2026 | 59.00 | 66.00 | 59.00 | 63.00 | 63.00 | -3.08% | 13,415,700 |
| Sep 21, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 8,197,700 |
| Sep 18, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,739,100 |
| Sep 17, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 7,051,600 |
| Sep 16, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 2,644,000 |
| Sep 15, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 5,331,400 |
| Sep 14, 2026 | 56.00 | 64.00 | 56.00 | 61.00 | 61.00 | -1.61% | 17,185,300 |
| Sep 11, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 11,731,900 |
| Sep 10, 2026 | 62.00 | 66.00 | 60.00 | 63.00 | 63.00 | 1.61% | 41,509,200 |
| Sep 9, 2026 | 58.00 | 65.00 | 58.00 | 62.00 | 62.00 | -3.13% | 19,508,600 |
| Sep 8, 2026 | 54.00 | 65.00 | 54.00 | 64.00 | 64.00 | 6.67% | 62,989,900 |
| Sep 7, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -9.09% | 73,318,300 |
| Sep 4, 2026 | 75.00 | 75.00 | 66.00 | 66.00 | 66.00 | -9.59% | 103,735,100 |
| Sep 3, 2026 | 79.00 | 80.00 | 71.00 | 73.00 | 73.00 | -6.41% | 24,297,800 |
| Sep 2, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 5,261,700 |
| Sep 1, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | - | 3,122,300 |
| Aug 31, 2026 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 5,456,700 |
| Aug 28, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 1.32% | 3,222,100 |
| Aug 27, 2026 | 68.00 | 79.00 | 68.00 | 76.00 | 76.00 | 1.33% | 6,327,000 |
| Aug 26, 2026 | 82.00 | 86.00 | 74.00 | 75.00 | 75.00 | -8.54% | 15,105,700 |
| Aug 24, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | - | 2,697,000 |
| Aug 21, 2026 | 83.00 | 87.00 | 80.00 | 82.00 | 82.00 | -1.20% | 2,963,200 |