PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia · Delayed Price · Currency is IDR 123.00
-1.00 (-0.81%)
At close: May 11, 2026
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 112.00 | 121.00 | 106.00 | 108.00 | 108.00 | -3.57% | 335,900 |
| Apr 6, 2026 | 103.00 | 112.00 | 94.00 | 112.00 | 112.00 | 9.80% | 2,275,700 |
| Apr 2, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 504,100 |
| Apr 1, 2026 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 2.91% | 335,900 |
| Mar 31, 2026 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | -3.74% | 697,300 |
| Mar 30, 2026 | 112.00 | 118.00 | 107.00 | 107.00 | 107.00 | -4.46% | 650,800 |
| Mar 27, 2026 | 108.00 | 117.00 | 104.00 | 112.00 | 112.00 | 4.67% | 1,580,500 |
| Mar 26, 2026 | 103.00 | 112.00 | 99.00 | 107.00 | 107.00 | 4.90% | 1,417,700 |
| Mar 25, 2026 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | -1.92% | 380,600 |
| Mar 17, 2026 | 105.00 | 105.00 | 97.00 | 104.00 | 104.00 | 1.96% | 1,089,800 |
| Mar 16, 2026 | 101.00 | 107.00 | 96.00 | 102.00 | 102.00 | 2.00% | 581,500 |
| Mar 13, 2026 | 110.00 | 111.00 | 99.00 | 100.00 | 100.00 | -8.26% | 2,233,100 |
| Mar 12, 2026 | 106.00 | 113.00 | 104.00 | 109.00 | 109.00 | 5.83% | 1,827,800 |
| Mar 11, 2026 | 112.00 | 116.00 | 103.00 | 103.00 | 103.00 | -8.04% | 1,135,300 |
| Mar 10, 2026 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 1,527,700 |
| Mar 9, 2026 | 112.00 | 119.00 | 102.00 | 102.00 | 102.00 | -9.73% | 7,183,500 |
| Mar 6, 2026 | 107.00 | 113.00 | 96.00 | 113.00 | 113.00 | 9.71% | 4,051,100 |
| Mar 5, 2026 | 112.00 | 117.00 | 101.00 | 103.00 | 103.00 | -8.04% | 8,449,700 |
| Mar 4, 2026 | 125.00 | 125.00 | 111.00 | 112.00 | 112.00 | -8.94% | 5,650,600 |
| Mar 3, 2026 | 137.00 | 137.00 | 123.00 | 123.00 | 123.00 | -9.56% | 7,985,200 |
| Mar 2, 2026 | 143.00 | 145.00 | 130.00 | 136.00 | 136.00 | -5.56% | 2,411,400 |
| Feb 27, 2026 | 140.00 | 150.00 | 139.00 | 144.00 | 144.00 | 2.86% | 1,131,500 |
| Feb 26, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -3.45% | 2,218,000 |
| Feb 25, 2026 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 828,700 |
| Feb 24, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -2.03% | 1,527,400 |
| Feb 23, 2026 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | -3.90% | 2,061,200 |
| Feb 20, 2026 | 154.00 | 157.00 | 148.00 | 154.00 | 154.00 | - | 1,341,300 |