PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 64.00
-1.00 (-1.54%)
At close: Sep 22, 2026
IDX:LOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.00 | 66.00 | 59.00 | 64.00 | - | -1.54% | 10,767,900 |
| 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 |
| Aug 20, 2026 | 77.00 | 84.00 | 76.00 | 83.00 | 83.00 | 7.79% | 11,283,800 |
| Aug 19, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 2,095,400 |
| Aug 18, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 6,544,400 |
| Aug 14, 2026 | 77.00 | 83.00 | 75.00 | 77.00 | 77.00 | - | 23,872,400 |
| Aug 13, 2026 | 75.00 | 81.00 | 67.00 | 77.00 | 77.00 | 4.05% | 51,323,300 |
| Aug 12, 2026 | 81.00 | 81.00 | 74.00 | 74.00 | 74.00 | -8.64% | 7,246,100 |
| Aug 11, 2026 | 84.00 | 92.00 | 76.00 | 81.00 | 81.00 | -3.57% | 20,669,500 |
| Aug 10, 2026 | 84.00 | 84.00 | 73.00 | 84.00 | 84.00 | 9.09% | 20,097,900 |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 1,817,900 |
| Aug 6, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 9.38% | 4,755,300 |
| Aug 5, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 2,463,300 |
| Aug 4, 2026 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | - | 3,209,200 |
| Aug 3, 2026 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | 4.84% | 2,800,700 |
| Jul 31, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,206,500 |
| Jul 30, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,293,800 |
| Jul 29, 2026 | 62.00 | 67.00 | 59.00 | 64.00 | 64.00 | 1.59% | 3,447,700 |
| Jul 28, 2026 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | -1.56% | 6,078,300 |
| Jul 27, 2026 | 62.00 | 66.00 | 61.00 | 64.00 | 64.00 | 3.23% | 5,251,500 |
| Jul 24, 2026 | 66.00 | 72.00 | 61.00 | 62.00 | 62.00 | -6.06% | 11,957,100 |
| Jul 23, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 10,950,800 |
| Jul 22, 2026 | 55.00 | 60.00 | 54.00 | 60.00 | 60.00 | 9.09% | 12,714,900 |
| Jul 21, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 2,176,500 |
| Jul 20, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 1,180,400 |
| Jul 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 864,500 |
| Jul 16, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,147,400 |
| Jul 15, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,115,700 |
| Jul 14, 2026 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 3.70% | 6,029,800 |
| Jul 13, 2026 | 58.00 | 59.00 | 53.00 | 54.00 | 54.00 | -6.90% | 5,004,900 |