PT Logisticsplus International Tbk(ID:LOPI)
28.00-1.00 (-3.45%)
ID:LOPI
PT Logisticsplus International Tbk historical prices
28.00
At close:-1.00 (-3.45%)
PT Logisticsplus International Tbk (LOPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 9,407,600 | 0.44 |
| Nov 10, 2026 | 29.00 | 33.00 | 29.00 | 29.00 | 29.00 | -3.33% | 42,692,699 | 2.00 |
| Nov 09, 2026 | 27.00 | 33.00 | 27.00 | 32.00 | 32.00 | +6.67% | 20,625,301 | 0.98 |
| Nov 06, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | -3.23% | 20,996,000 | 0.99 |
| Nov 05, 2026 | 35.00 | 36.00 | 31.00 | 31.00 | 31.00 | -8.82% | 29,814,199 | 1.42 |
| Nov 04, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 16,888,500 | 0.81 |
| Nov 03, 2026 | 40.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 13,752,700 | 0.67 |
| Nov 02, 2026 | 45.00 | 45.00 | 37.00 | 41.00 | 41.00 | 0.00% | 16,323,900 | 0.80 |
| Oct 30, 2026 | 45.00 | 46.00 | 41.00 | 41.00 | 41.00 | -8.89% | 10,563,100 | 0.52 |
| Oct 29, 2026 | 42.00 | 46.00 | 42.00 | 45.00 | 45.00 | 0.00% | 6,532,200 | 0.32 |
| Oct 28, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | -4.26% | 26,049,100 | 1.31 |
| Oct 27, 2026 | 52.00 | 53.00 | 47.00 | 47.00 | 47.00 | -9.62% | 31,898,900 | 1.65 |
| Oct 26, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 7,709,800 | 0.40 |
| Oct 23, 2026 | 52.00 | 57.00 | 51.00 | 54.00 | 54.00 | +3.85% | 39,697,500 | 2.12 |
| Oct 22, 2026 | 53.00 | 55.00 | 49.00 | 52.00 | 52.00 | -3.70% | 70,410,700 | 3.98 |
| Oct 21, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 24,519,700 | 1.40 |
| Oct 20, 2026 | 56.00 | 61.00 | 53.00 | 57.00 | 57.00 | +1.79% | 74,501,700 | 4.52 |
| Oct 19, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 4,199,800 | 0.25 |
| Oct 16, 2026 | 62.00 | 66.00 | 62.00 | 62.00 | 62.00 | -8.82% | 24,755,500 | 1.52 |
| Oct 15, 2026 | 64.00 | 70.00 | 63.00 | 68.00 | 68.00 | +6.25% | 24,620,400 | 1.55 |
| Oct 14, 2026 | 67.00 | 71.00 | 63.00 | 64.00 | 64.00 | -3.03% | 54,632,800 | 3.63 |
| Oct 13, 2026 | 73.00 | 73.00 | 62.00 | 66.00 | 66.00 | -1.49% | 98,318,000 | 7.29 |
| Oct 12, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | +9.84% | 24,375,100 | 1.86 |
| Oct 09, 2026 | 57.00 | 61.00 | 55.00 | 61.00 | 61.00 | +8.93% | 19,499,400 | 1.51 |
| Oct 08, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | +1.82% | 7,956,200 | 0.62 |
| Oct 07, 2026 | 56.00 | 60.00 | 54.00 | 55.00 | 55.00 | -1.79% | 20,859,200 | 1.66 |
| Oct 06, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 10,400,400 | 0.84 |
| Oct 05, 2026 | 60.00 | 62.00 | 55.00 | 57.00 | 57.00 | -5.00% | 29,290,400 | 2.45 |
| Oct 02, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 2,850,500 | 0.24 |
| Oct 01, 2026 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | 0.00% | 6,385,600 | 0.53 |
| Sep 30, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 0.00% | 5,937,400 | 0.49 |
| Sep 29, 2026 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 0.00% | 10,434,900 | 0.87 |
| Sep 28, 2026 | 58.00 | 63.00 | 54.00 | 61.00 | 61.00 | +5.17% | 22,826,900 | 1.96 |
| Sep 25, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 16,782,200 | 1.47 |
| Sep 24, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | +1.59% | 6,386,600 | 0.56 |
| Sep 23, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 3,802,500 | 0.33 |
| Sep 22, 2026 | 59.00 | 66.00 | 59.00 | 63.00 | 63.00 | -3.08% | 13,415,700 | 1.20 |
| Sep 21, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | +1.56% | 8,197,700 | 0.73 |
| Sep 18, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | +1.59% | 10,820,500 | 0.97 |
| Sep 17, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 0.00% | 7,051,600 | 0.63 |
| Sep 16, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | +1.61% | 2,644,000 | 0.24 |
| Sep 15, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | +1.64% | 5,331,400 | 0.48 |
| Sep 14, 2026 | 56.00 | 64.00 | 56.00 | 61.00 | 61.00 | -1.61% | 17,185,300 | 1.59 |
| Sep 11, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 11,731,900 | 1.11 |
| Sep 10, 2026 | 62.00 | 66.00 | 60.00 | 63.00 | 63.00 | +1.61% | 41,509,200 | 4.14 |
| Sep 09, 2026 | 58.00 | 65.00 | 58.00 | 62.00 | 62.00 | -3.13% | 19,508,600 | 2.00 |
| Sep 08, 2026 | 54.00 | 65.00 | 54.00 | 64.00 | 64.00 | +6.67% | 62,989,900 | 7.17 |
| Sep 07, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -9.09% | 73,318,300 | 9.46 |
| Sep 04, 2026 | 75.00 | 75.00 | 66.00 | 66.00 | 66.00 | -9.59% | 103,735,100 | 16.87 |
| Sep 03, 2026 | 79.00 | 80.00 | 71.00 | 73.00 | 73.00 | -6.41% | 24,297,800 | 4.21 |
