PT Jasa Berdikari Logistics Tbk(ID:LAJU)
38.00-1.00 (-2.56%)
ID:LAJU
PT Jasa Berdikari Logistics Tbk historical prices
38.00
At close:-1.00 (-2.56%)
PT Jasa Berdikari Logistics Tbk (LAJU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,803,600 | 0.15 |
| Nov 10, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | +5.41% | 6,504,400 | 0.20 |
| Nov 09, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.00% | 4,162,800 | 0.13 |
| Nov 06, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | -2.63% | 6,060,800 | 0.18 |
| Nov 05, 2026 | 39.00 | 41.00 | 37.00 | 38.00 | 38.00 | 0.00% | 13,587,400 | 0.41 |
| Nov 04, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,657,500 | 0.20 |
| Nov 03, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.76% | 7,711,400 | 0.22 |
| Nov 02, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -4.55% | 10,398,700 | 0.30 |
| Oct 30, 2026 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 9,191,500 | 0.26 |
| Oct 29, 2026 | 51.00 | 51.00 | 46.00 | 47.00 | 47.00 | -4.08% | 9,993,300 | 0.28 |
| Oct 28, 2026 | 52.00 | 58.00 | 49.00 | 49.00 | 49.00 | 0.00% | 58,612,500 | 1.68 |
| Oct 27, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 5,649,000 | 0.16 |
| Oct 26, 2026 | 51.00 | 53.00 | 49.00 | 50.00 | 50.00 | -1.96% | 17,956,900 | 0.51 |
| Oct 23, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | +2.00% | 7,084,200 | 0.20 |
| Oct 22, 2026 | 48.00 | 53.00 | 48.00 | 50.00 | 50.00 | +2.04% | 12,300,700 | 0.35 |
| Oct 21, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | +2.08% | 3,590,100 | 0.10 |
| Oct 20, 2026 | 47.00 | 50.00 | 47.00 | 48.00 | 48.00 | +2.13% | 8,243,900 | 0.23 |
| Oct 19, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -4.08% | 11,027,300 | 0.31 |
| Oct 16, 2026 | 49.00 | 52.00 | 49.00 | 49.00 | 49.00 | -14.04% | 14,543,900 | 0.41 |
| Oct 15, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 0.00% | 9,213,900 | 0.26 |
| Oct 14, 2026 | 55.00 | 64.00 | 55.00 | 57.00 | 57.00 | +3.64% | 58,946,000 | 1.67 |
| Oct 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 0.00% | 2,346,500 | 0.06 |
| Oct 12, 2026 | 59.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 7,154,000 | 0.17 |
| Oct 09, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | +3.57% | 11,339,400 | 0.26 |
| Oct 08, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 5,215,300 | 0.12 |
| Oct 07, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 0.00% | 4,353,100 | 0.09 |
| Oct 06, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | +1.75% | 13,788,400 | 0.29 |
| Oct 05, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | +5.56% | 6,630,000 | 0.14 |
| Oct 02, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 6,481,600 | 0.13 |
| Oct 01, 2026 | 56.00 | 58.00 | 53.00 | 55.00 | 55.00 | -1.79% | 11,088,900 | 0.23 |
| Sep 30, 2026 | 52.00 | 62.00 | 52.00 | 56.00 | 56.00 | +7.69% | 45,215,400 | 0.93 |
| Sep 29, 2026 | 54.00 | 55.00 | 47.00 | 52.00 | 52.00 | -5.45% | 40,956,800 | 0.84 |
| Sep 28, 2026 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | -12.70% | 32,534,800 | 0.67 |
| Sep 25, 2026 | 68.00 | 72.00 | 58.00 | 63.00 | 63.00 | -7.35% | 42,026,500 | 0.88 |
| Sep 24, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 9,828,800 | 0.20 |
| Sep 23, 2026 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | +2.99% | 27,153,000 | 0.56 |
| Sep 22, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 12,698,300 | 0.26 |
| Sep 21, 2026 | 68.00 | 72.00 | 66.00 | 68.00 | 68.00 | 0.00% | 26,722,400 | 0.55 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 21,525,400 | 0.40 |
| Sep 17, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 14,876,900 | 0.27 |
| Sep 16, 2026 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | +1.43% | 18,813,900 | 0.34 |
| Sep 15, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | +1.45% | 27,185,500 | 0.48 |
| Sep 14, 2026 | 69.00 | 73.00 | 67.00 | 69.00 | 69.00 | -1.43% | 40,195,700 | 0.70 |
| Sep 11, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 18,060,700 | 0.32 |
| Sep 10, 2026 | 75.00 | 77.00 | 72.00 | 72.00 | 72.00 | -2.70% | 47,731,500 | 0.84 |
| Sep 09, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | 0.00% | 40,187,500 | 0.71 |
| Sep 08, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 45,762,600 | 0.82 |
| Sep 07, 2026 | 76.00 | 80.00 | 72.00 | 77.00 | 77.00 | +2.67% | 174,485,000 | 3.24 |
| Sep 04, 2026 | 72.00 | 83.00 | 71.00 | 75.00 | 75.00 | +5.63% | 747,187,600 | 17.66 |
| Sep 03, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | +4.41% | 88,232,600 | 2.12 |
