PT Jasa Berdikari Logistics Tbk (IDX:LAJU)
Indonesia
· Delayed Price · Currency is IDR 72.00
-7.00 (-8.86%)
At close: Mar 9, 2026
IDX:LAJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.00 | 78.00 | 68.00 | 73.00 | - | -7.59% | 32,276,800 |
| Mar 6, 2026 | 86.00 | 92.00 | 79.00 | 79.00 | 79.00 | -4.82% | 85,080,800 |
| Mar 5, 2026 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | 2.47% | 18,668,000 |
| Mar 4, 2026 | 90.00 | 91.00 | 79.00 | 81.00 | 81.00 | -8.99% | 52,891,500 |
| Mar 3, 2026 | 83.00 | 93.00 | 83.00 | 89.00 | 89.00 | 7.23% | 47,166,700 |
| Mar 2, 2026 | 91.00 | 91.00 | 83.00 | 83.00 | 83.00 | -12.63% | 67,004,500 |
| Feb 27, 2026 | 97.00 | 97.00 | 92.00 | 95.00 | 95.00 | -3.06% | 38,965,300 |
| Feb 26, 2026 | 102.00 | 110.00 | 96.00 | 98.00 | 98.00 | -2.97% | 220,794,700 |
| Feb 25, 2026 | 97.00 | 105.00 | 97.00 | 101.00 | 101.00 | 2.02% | 73,225,400 |
| Feb 24, 2026 | 107.00 | 107.00 | 96.00 | 99.00 | 99.00 | -6.60% | 83,022,000 |
| Feb 23, 2026 | 105.00 | 112.00 | 103.00 | 106.00 | 106.00 | 0.95% | 171,022,300 |
| Feb 20, 2026 | 104.00 | 117.00 | 102.00 | 105.00 | 105.00 | 2.94% | 456,880,500 |
| Feb 19, 2026 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.97% | 81,904,000 |
| Feb 18, 2026 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 168,121,100 |
| Feb 13, 2026 | 94.00 | 112.00 | 93.00 | 101.00 | 101.00 | 7.45% | 824,366,000 |
| Feb 12, 2026 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | -1.05% | 56,732,700 |
| Feb 11, 2026 | 97.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 84,284,500 |
| Feb 10, 2026 | 94.00 | 96.00 | 91.00 | 95.00 | 95.00 | 1.06% | 92,879,400 |
| Feb 9, 2026 | 87.00 | 103.00 | 87.00 | 94.00 | 94.00 | 8.05% | 530,581,400 |
| Feb 6, 2026 | 91.00 | 92.00 | 83.00 | 87.00 | 87.00 | -5.43% | 66,754,400 |
| Feb 5, 2026 | 99.00 | 108.00 | 91.00 | 92.00 | 92.00 | -6.12% | 288,951,700 |
| Feb 4, 2026 | 83.00 | 108.00 | 80.00 | 98.00 | 98.00 | 18.07% | 924,548,900 |
| Feb 3, 2026 | 79.00 | 87.00 | 71.00 | 83.00 | 83.00 | 5.06% | 127,538,000 |
| Feb 2, 2026 | 93.00 | 95.00 | 79.00 | 79.00 | 79.00 | -14.13% | 133,468,100 |
| Jan 30, 2026 | 87.00 | 100.00 | 84.00 | 92.00 | 92.00 | 5.75% | 264,604,000 |
| Jan 29, 2026 | 87.00 | 94.00 | 87.00 | 87.00 | 87.00 | -14.71% | 287,202,700 |
| Jan 28, 2026 | 120.00 | 123.00 | 102.00 | 102.00 | 102.00 | -15.00% | 100,297,500 |
| Jan 27, 2026 | 89.00 | 120.00 | 87.00 | 120.00 | 120.00 | 34.83% | 1,255,838,000 |
| Jan 26, 2026 | 92.00 | 94.00 | 82.00 | 89.00 | 89.00 | -2.20% | 151,454,600 |
| Jan 23, 2026 | 119.00 | 129.00 | 91.00 | 91.00 | 91.00 | -9.90% | 1,235,311,000 |
| Jan 22, 2026 | 75.00 | 101.00 | 75.00 | 101.00 | 101.00 | 34.67% | 955,657,100 |
| Jan 21, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 19,249,900 |
| Jan 20, 2026 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2.63% | 33,901,100 |
| Jan 19, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 13,464,800 |
| Jan 15, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 29,697,200 |
| Jan 14, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 11,047,000 |
| Jan 13, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 20,006,100 |
| Jan 12, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 22,232,500 |
| Jan 9, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 12,879,800 |
| Jan 8, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 31,473,700 |
| Jan 7, 2026 | 83.00 | 84.00 | 77.00 | 78.00 | 78.00 | -4.88% | 34,109,000 |
| Jan 6, 2026 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 5.13% | 65,585,500 |
| Jan 5, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 26,836,400 |
| Jan 2, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 20,801,200 |
| Dec 30, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 9,307,100 |
| Dec 29, 2025 | 71.00 | 76.00 | 70.00 | 76.00 | 76.00 | 5.56% | 29,459,100 |
| Dec 24, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 9,822,800 |
| Dec 23, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 9,155,800 |
| Dec 22, 2025 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 11,851,300 |
| Dec 19, 2025 | 77.00 | 77.00 | 72.00 | 75.00 | 75.00 | -2.60% | 19,060,100 |
| Dec 18, 2025 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | 1.32% | 46,821,100 |
| Dec 17, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 21,293,300 |
| Dec 16, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 11,925,100 |
| Dec 15, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 16,943,500 |
| Dec 12, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 23,314,400 |
| Dec 11, 2025 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | - | 44,945,400 |
| Dec 10, 2025 | 80.00 | 82.00 | 75.00 | 76.00 | 76.00 | -5.00% | 58,366,500 |
| Dec 9, 2025 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 109,027,600 |
| Dec 8, 2025 | 76.00 | 80.00 | 74.00 | 78.00 | 78.00 | 2.63% | 90,634,800 |
| Dec 5, 2025 | 70.00 | 84.00 | 70.00 | 76.00 | 76.00 | 8.57% | 404,132,200 |
| Dec 4, 2025 | 68.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 41,941,200 |
| Dec 3, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 6,258,100 |
| Dec 2, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 3,489,300 |
| Dec 1, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 13,527,100 |
| Nov 28, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 7,136,900 |
| Nov 27, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 12,406,200 |
| Nov 26, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 16,805,400 |
| Nov 25, 2025 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 17,537,900 |
| Nov 24, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 7,606,300 |
| Nov 21, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 12,808,300 |
| Nov 20, 2025 | 69.00 | 74.00 | 68.00 | 69.00 | 69.00 | 1.47% | 62,252,700 |
| Nov 19, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 17,694,700 |
| Nov 18, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 10,556,400 |
| Nov 17, 2025 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 10,922,100 |
| Nov 14, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 8,534,500 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 10,752,500 |
| Nov 12, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 12,449,900 |
| Nov 11, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 12,956,200 |
| Nov 10, 2025 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.90% | 21,683,100 |
| Nov 7, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 12,795,900 |
| Nov 6, 2025 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 21,438,600 |
| Nov 5, 2025 | 68.00 | 76.00 | 67.00 | 69.00 | 69.00 | 1.47% | 107,461,500 |
| Nov 4, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 13,293,800 |
| Nov 3, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 19,340,900 |
| Oct 31, 2025 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -1.45% | 45,036,600 |
| Oct 30, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 27,982,200 |
| Oct 29, 2025 | 66.00 | 81.00 | 66.00 | 70.00 | 70.00 | 7.69% | 296,803,000 |
| Oct 28, 2025 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 12,071,700 |
| Oct 27, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 14,824,300 |
| Oct 24, 2025 | 68.00 | 74.00 | 66.00 | 67.00 | 67.00 | -1.47% | 47,373,400 |
| Oct 23, 2025 | 69.00 | 70.00 | 65.00 | 68.00 | 68.00 | -1.45% | 22,697,700 |
| Oct 22, 2025 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | - | 12,614,000 |
| Oct 21, 2025 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | 4.55% | 10,351,500 |
| Oct 20, 2025 | 67.00 | 69.00 | 63.00 | 66.00 | 66.00 | -1.49% | 16,104,600 |
| Oct 17, 2025 | 72.00 | 73.00 | 63.00 | 67.00 | 67.00 | -6.94% | 22,290,700 |
| Oct 16, 2025 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 9,578,000 |
| Oct 15, 2025 | 69.00 | 75.00 | 69.00 | 71.00 | 71.00 | - | 20,496,300 |
| Oct 14, 2025 | 77.00 | 78.00 | 67.00 | 71.00 | 71.00 | -7.79% | 59,190,000 |
| Oct 13, 2025 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 40,294,200 |
| Oct 10, 2025 | 79.00 | 83.00 | 76.00 | 80.00 | 80.00 | 1.27% | 33,924,900 |