PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
At close: Jul 16, 2026
IDX:LOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | - | - | 634,400 |
| 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 |
| Jul 10, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 307,600 |
| Jul 9, 2026 | 64.00 | 64.00 | 56.00 | 59.00 | 59.00 | - | 1,587,400 |
| Jul 8, 2026 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | -1.67% | 2,815,300 |
| Jul 7, 2026 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 1,890,000 |
| Jul 6, 2026 | 60.00 | 63.00 | 57.00 | 59.00 | 59.00 | 1.72% | 9,965,300 |
| Jul 3, 2026 | 54.00 | 59.00 | 53.00 | 58.00 | 58.00 | 7.41% | 6,035,300 |
| Jul 2, 2026 | 50.00 | 55.00 | 45.00 | 54.00 | 54.00 | 8.00% | 5,171,700 |
| Jul 1, 2026 | 46.00 | 50.00 | 45.00 | 50.00 | 50.00 | 8.70% | 3,445,500 |
| Jun 30, 2026 | 48.00 | 51.00 | 45.00 | 46.00 | 46.00 | -6.12% | 2,340,600 |
| Jun 29, 2026 | 50.00 | 52.00 | 47.00 | 49.00 | 49.00 | -2.00% | 1,557,900 |
| Jun 26, 2026 | 56.00 | 57.00 | 48.00 | 50.00 | 50.00 | -5.66% | 5,885,100 |
| Jun 25, 2026 | 47.00 | 53.00 | 47.00 | 53.00 | 53.00 | 8.16% | 4,177,700 |
| 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 |