PT Logisticsplus International Tbk (IDX:LOPI)
Indonesia
· Delayed Price · Currency is IDR 113.00
+10.00 (9.71%)
At close: Mar 6, 2026
IDX:LOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.00 | 109.00 | 96.00 | 109.00 | - | 5.83% | 2,779,800 |
| 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 |
| Feb 19, 2026 | 154.00 | 157.00 | 150.00 | 154.00 | 154.00 | - | 2,874,900 |
| Feb 18, 2026 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | -2.53% | 3,750,600 |
| Feb 13, 2026 | 151.00 | 159.00 | 146.00 | 158.00 | 158.00 | 5.33% | 5,217,300 |
| Feb 12, 2026 | 147.00 | 153.00 | 144.00 | 150.00 | 150.00 | 2.04% | 4,250,800 |
| Feb 11, 2026 | 143.00 | 148.00 | 141.00 | 147.00 | 147.00 | 4.26% | 2,850,300 |
| Feb 10, 2026 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | - | 1,255,800 |
| Feb 9, 2026 | 140.00 | 150.00 | 139.00 | 141.00 | 141.00 | 1.44% | 1,968,500 |
| Feb 6, 2026 | 152.00 | 155.00 | 139.00 | 139.00 | 139.00 | -8.55% | 3,650,200 |
| Feb 5, 2026 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 1,073,100 |
| Feb 4, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 1,224,800 |
| Feb 3, 2026 | 152.00 | 160.00 | 137.00 | 153.00 | 153.00 | 0.66% | 6,821,100 |
| Feb 2, 2026 | 170.00 | 170.00 | 152.00 | 152.00 | 152.00 | -9.52% | 7,007,500 |
| Jan 30, 2026 | 156.00 | 169.00 | 149.00 | 168.00 | 168.00 | 8.39% | 8,067,700 |
| Jan 29, 2026 | 165.00 | 165.00 | 149.00 | 155.00 | 155.00 | -6.06% | 16,075,900 |
| Jan 28, 2026 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | -8.33% | 23,110,200 |
| Jan 27, 2026 | 184.00 | 187.00 | 177.00 | 180.00 | 180.00 | -1.10% | 7,845,400 |
| Jan 26, 2026 | 177.00 | 189.00 | 175.00 | 182.00 | 182.00 | 5.20% | 18,336,400 |
| Jan 23, 2026 | 164.00 | 177.00 | 155.00 | 173.00 | 173.00 | 5.49% | 19,508,600 |
| Jan 22, 2026 | 163.00 | 167.00 | 153.00 | 164.00 | 164.00 | 0.61% | 15,071,600 |
| Jan 21, 2026 | 161.00 | 169.00 | 153.00 | 163.00 | 163.00 | 2.52% | 16,388,700 |
| Jan 20, 2026 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | - | 4,414,500 |
| Jan 19, 2026 | 161.00 | 169.00 | 155.00 | 159.00 | 159.00 | -1.24% | 5,745,200 |
| Jan 15, 2026 | 166.00 | 171.00 | 158.00 | 161.00 | 161.00 | -3.01% | 9,336,900 |
| Jan 14, 2026 | 158.00 | 168.00 | 154.00 | 166.00 | 166.00 | 5.06% | 13,603,900 |
| Jan 13, 2026 | 162.00 | 164.00 | 151.00 | 158.00 | 158.00 | -2.47% | 9,757,400 |
| Jan 12, 2026 | 190.00 | 190.00 | 162.00 | 162.00 | 162.00 | -9.50% | 23,131,400 |
| Jan 9, 2026 | 185.00 | 204.00 | 179.00 | 179.00 | 179.00 | -3.76% | 23,480,800 |
| Jan 8, 2026 | 192.00 | 192.00 | 181.00 | 186.00 | 186.00 | -3.13% | 6,655,000 |
| Jan 7, 2026 | 196.00 | 206.00 | 185.00 | 192.00 | 192.00 | -2.04% | 19,805,100 |
| Jan 6, 2026 | 198.00 | 214.00 | 178.00 | 196.00 | 196.00 | - | 31,390,400 |
| Jan 5, 2026 | 182.00 | 196.00 | 173.00 | 196.00 | 196.00 | 9.50% | 20,682,300 |
| Jan 2, 2026 | 170.00 | 185.00 | 170.00 | 179.00 | 179.00 | 5.29% | 16,147,600 |
| Dec 30, 2025 | 155.00 | 174.00 | 151.00 | 170.00 | 170.00 | 6.92% | 24,131,700 |
| Dec 29, 2025 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 3,272,500 |
| Dec 24, 2025 | 155.00 | 160.00 | 152.00 | 157.00 | 157.00 | 1.29% | 4,335,000 |
| Dec 23, 2025 | 157.00 | 161.00 | 154.00 | 155.00 | 155.00 | -1.27% | 2,996,300 |
| Dec 22, 2025 | 169.00 | 170.00 | 153.00 | 157.00 | 157.00 | -7.10% | 15,232,400 |
| Dec 19, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 2,048,600 |
| Dec 18, 2025 | 170.00 | 173.00 | 165.00 | 169.00 | 169.00 | - | 2,362,200 |
| Dec 17, 2025 | 171.00 | 176.00 | 167.00 | 169.00 | 169.00 | -1.17% | 7,503,800 |
| Dec 16, 2025 | 156.00 | 171.00 | 156.00 | 171.00 | 171.00 | 9.62% | 12,114,400 |
| Dec 15, 2025 | 161.00 | 167.00 | 150.00 | 156.00 | 156.00 | -3.11% | 6,951,600 |
| Dec 12, 2025 | 170.00 | 176.00 | 156.00 | 161.00 | 161.00 | -5.29% | 3,182,100 |
| Dec 11, 2025 | 163.00 | 174.00 | 162.00 | 170.00 | 170.00 | 4.94% | 10,325,400 |
| Dec 10, 2025 | 179.00 | 180.00 | 162.00 | 162.00 | 162.00 | -9.50% | 19,174,500 |
| Dec 9, 2025 | 187.00 | 199.00 | 166.00 | 179.00 | 179.00 | -2.19% | 21,754,900 |
| Dec 8, 2025 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 9.58% | 23,967,600 |
| Dec 5, 2025 | 151.00 | 167.00 | 150.00 | 167.00 | 167.00 | 9.87% | 19,608,200 |
| Dec 4, 2025 | 153.00 | 156.00 | 139.00 | 152.00 | 152.00 | -0.65% | 24,665,200 |
| Dec 3, 2025 | 158.00 | 167.00 | 143.00 | 153.00 | 153.00 | -3.16% | 47,678,400 |
| Dec 2, 2025 | 152.00 | 160.00 | 145.00 | 158.00 | 158.00 | 6.76% | 24,781,300 |
| Dec 1, 2025 | 137.00 | 150.00 | 129.00 | 148.00 | 148.00 | 8.03% | 26,704,000 |
| Nov 28, 2025 | 131.00 | 139.00 | 123.00 | 137.00 | 137.00 | 7.87% | 13,449,200 |
| Nov 27, 2025 | 121.00 | 127.00 | 117.00 | 127.00 | 127.00 | 9.48% | 22,449,800 |
| Nov 26, 2025 | 106.00 | 116.00 | 104.00 | 116.00 | 116.00 | 9.43% | 19,116,000 |
| Nov 25, 2025 | 119.00 | 124.00 | 106.00 | 106.00 | 106.00 | -9.40% | 21,993,200 |
| Nov 24, 2025 | 110.00 | 118.00 | 108.00 | 117.00 | 117.00 | 8.33% | 19,859,300 |
| Nov 21, 2025 | 104.00 | 113.00 | 103.00 | 108.00 | 108.00 | 4.85% | 43,838,000 |
| Nov 20, 2025 | 103.00 | 103.00 | 94.00 | 103.00 | 103.00 | 9.57% | 35,656,500 |
| Nov 19, 2025 | 85.00 | 94.00 | 85.00 | 94.00 | 94.00 | 9.30% | 24,319,800 |
| Nov 18, 2025 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 1.18% | 4,254,500 |
| Nov 17, 2025 | 92.00 | 92.00 | 85.00 | 85.00 | 85.00 | - | 2,229,300 |
| Nov 14, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 5,536,400 |
| Nov 13, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 6,064,100 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 4,343,200 |
| Nov 11, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,853,400 |
| Nov 10, 2025 | 90.00 | 94.00 | 83.00 | 87.00 | 87.00 | -2.25% | 6,618,700 |
| Nov 7, 2025 | 90.00 | 95.00 | 88.00 | 89.00 | 89.00 | -1.11% | 6,380,200 |
| Nov 6, 2025 | 88.00 | 90.00 | 83.00 | 90.00 | 90.00 | 2.27% | 7,577,700 |
| Nov 5, 2025 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | 1.15% | 2,637,400 |
| Nov 4, 2025 | 90.00 | 91.00 | 84.00 | 87.00 | 87.00 | -1.14% | 4,289,900 |
| Nov 3, 2025 | 98.00 | 98.00 | 87.00 | 88.00 | 88.00 | -8.33% | 18,177,000 |
| Oct 31, 2025 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.03% | 4,666,500 |
| Oct 30, 2025 | 96.00 | 101.00 | 94.00 | 99.00 | 99.00 | - | 4,114,000 |
| Oct 29, 2025 | 100.00 | 103.00 | 96.00 | 99.00 | 99.00 | 3.13% | 5,735,300 |
| Oct 28, 2025 | 102.00 | 110.00 | 96.00 | 96.00 | 96.00 | -5.88% | 13,729,400 |
| Oct 27, 2025 | 95.00 | 102.00 | 91.00 | 102.00 | 102.00 | 9.68% | 22,657,800 |
| Oct 24, 2025 | 87.00 | 93.00 | 86.00 | 93.00 | 93.00 | 9.41% | 15,308,600 |
| Oct 23, 2025 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -2.30% | 5,758,000 |
| Oct 22, 2025 | 91.00 | 95.00 | 86.00 | 87.00 | 87.00 | -1.14% | 2,936,100 |
| Oct 21, 2025 | 87.00 | 91.00 | 83.00 | 88.00 | 88.00 | 2.33% | 3,774,500 |
| Oct 20, 2025 | 86.00 | 92.00 | 78.00 | 86.00 | 86.00 | - | 11,416,500 |
| Oct 17, 2025 | 95.00 | 98.00 | 86.00 | 86.00 | 86.00 | -9.47% | 18,961,300 |
| Oct 16, 2025 | 85.00 | 99.00 | 85.00 | 95.00 | 95.00 | 5.56% | 24,451,700 |
| Oct 15, 2025 | 95.00 | 99.00 | 87.00 | 90.00 | 90.00 | -5.26% | 16,274,000 |
| Oct 14, 2025 | 103.00 | 105.00 | 93.00 | 95.00 | 95.00 | -7.77% | 35,340,800 |
| Oct 13, 2025 | 114.00 | 123.00 | 103.00 | 103.00 | 103.00 | -9.65% | 40,446,800 |
| Oct 10, 2025 | 114.00 | 114.00 | 96.00 | 114.00 | 114.00 | 9.62% | 39,352,100 |
| Oct 9, 2025 | 100.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 17,079,800 |