PT Jasa Berdikari Logistics Tbk LAJU

IDX · Indonesia · Transportation

IDR 55.000.00 (0.00%)

Market open· Oct 2, 2026, 8:19 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	3.16M
2026-10-01	IDR 55.00	-1.79%	IDR 56.00	IDR 58.00	IDR 53.00	11.09M
2026-09-30	IDR 56.00	+7.69%	IDR 52.00	IDR 62.00	IDR 52.00	45.22M
2026-09-29	IDR 52.00	-5.45%	IDR 54.00	IDR 55.00	IDR 47.00	40.96M
2026-09-28	IDR 55.00	-12.70%	IDR 58.00	IDR 58.00	IDR 54.00	32.53M
2026-09-25	IDR 63.00	-7.35%	IDR 68.00	IDR 72.00	IDR 58.00	42.03M
2026-09-24	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	9.83M
2026-09-23	IDR 69.00	+2.99%	IDR 67.00	IDR 72.00	IDR 67.00	27.15M
2026-09-22	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 66.00	12.70M
2026-09-21	IDR 68.00	0.00%	IDR 68.00	IDR 72.00	IDR 66.00	26.72M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	21.53M
2026-09-17	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	14.88M
2026-09-16	IDR 71.00	+1.43%	IDR 71.00	IDR 74.00	IDR 70.00	18.81M
2026-09-15	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 69.00	27.19M
2026-09-14	IDR 69.00	-1.43%	IDR 69.00	IDR 73.00	IDR 67.00	40.20M
2026-09-11	IDR 70.00	-2.78%	IDR 71.00	IDR 72.00	IDR 68.00	18.06M
2026-09-10	IDR 72.00	-2.70%	IDR 75.00	IDR 77.00	IDR 72.00	47.73M
2026-09-09	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	40.19M
2026-09-08	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 74.00	45.76M
2026-09-07	IDR 77.00	+2.67%	IDR 76.00	IDR 80.00	IDR 72.00	174.49M
2026-09-04	IDR 75.00	+5.63%	IDR 72.00	IDR 83.00	IDR 71.00	747.19M
2026-09-03	IDR 71.00	+4.41%	IDR 69.00	IDR 73.00	IDR 68.00	88.23M
2026-09-02	IDR 68.00	-1.45%	IDR 68.00	IDR 69.00	IDR 67.00	9.76M
2026-09-01	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 67.00	7.78M
2026-08-31	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	7.24M
2026-08-28	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	10.21M
2026-08-27	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	12.84M
2026-08-26	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 66.00	16.96M
2026-08-24	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	8.81M
2026-08-21	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	10.30M
2026-08-20	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	22.51M
2026-08-19	IDR 68.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	7.47M
2026-08-18	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	13.87M
2026-08-14	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 67.00	14.30M
2026-08-13	IDR 69.00	+2.99%	IDR 67.00	IDR 73.00	IDR 67.00	80.51M
2026-08-12	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 66.00	6.13M
2026-08-11	IDR 66.00	-4.35%	IDR 70.00	IDR 70.00	IDR 66.00	19.84M
2026-08-10	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 68.00	17.84M
2026-08-07	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	24.00M
2026-08-06	IDR 68.00	+1.49%	IDR 68.00	IDR 72.00	IDR 67.00	59.50M
2026-08-05	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 67.00	21.69M
2026-08-04	IDR 67.00	+3.08%	IDR 65.00	IDR 69.00	IDR 65.00	24.87M
2026-08-03	IDR 65.00	-1.52%	IDR 67.00	IDR 71.00	IDR 65.00	42.00M
2026-07-31	IDR 66.00	+3.13%	IDR 65.00	IDR 69.00	IDR 65.00	25.91M
2026-07-30	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	4.97M
2026-07-29	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 62.00	17.60M
2026-07-28	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.54M
2026-07-27	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 62.00	11.39M
2026-07-24	IDR 66.00	-4.35%	IDR 68.00	IDR 69.00	IDR 65.00	16.02M
2026-07-23	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 68.00	15.11M
2026-07-22	IDR 68.00	-1.45%	IDR 69.00	IDR 69.00	IDR 67.00	22.23M
2026-07-21	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 67.00	30.10M
2026-07-20	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 67.00	14.93M
2026-07-17	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 66.00	34.14M
2026-07-16	IDR 69.00	+4.55%	IDR 66.00	IDR 78.00	IDR 65.00	454.28M
2026-07-15	IDR 66.00	-1.49%	IDR 67.00	IDR 69.00	IDR 65.00	37.49M
2026-07-14	IDR 67.00	+1.52%	IDR 67.00	IDR 69.00	IDR 66.00	46.89M
2026-07-13	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	24.58M
2026-07-10	IDR 67.00	+3.08%	IDR 66.00	IDR 73.00	IDR 65.00	190.52M
2026-07-09	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	43.72M
2026-07-08	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	43.92M
2026-07-07	IDR 65.00	+1.56%	IDR 65.00	IDR 69.00	IDR 63.00	45.42M
2026-07-06	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	13.53M
2026-07-03	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 63.00	49.20M
2026-07-02	IDR 67.00	+9.84%	IDR 61.00	IDR 69.00	IDR 61.00	40.99M
2026-07-01	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	9.47M
2026-06-30	IDR 62.00	-1.59%	IDR 65.00	IDR 66.00	IDR 61.00	20.34M
2026-06-29	IDR 63.00	+1.61%	IDR 62.00	IDR 67.00	IDR 60.00	39.08M
2026-06-26	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 60.00	13.92M
2026-06-25	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	26.13M
2026-06-24	IDR 62.00	-10.14%	IDR 69.00	IDR 71.00	IDR 62.00	57.02M
2026-06-23	IDR 69.00	+13.11%	IDR 61.00	IDR 77.00	IDR 61.00	364.63M
2026-06-22	IDR 61.00	-1.61%	IDR 62.00	IDR 71.00	IDR 61.00	105.42M
2026-06-19	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	13.33M
2026-06-18	IDR 63.00	+6.78%	IDR 60.00	IDR 70.00	IDR 58.00	121.00M
2026-06-17	IDR 59.00	+1.72%	IDR 58.00	IDR 66.00	IDR 57.00	54.97M
2026-06-15	IDR 58.00	-1.69%	IDR 60.00	IDR 63.00	IDR 57.00	23.67M
2026-06-12	IDR 59.00	+5.36%	IDR 55.00	IDR 61.00	IDR 55.00	24.80M
2026-06-11	IDR 56.00	0.00%	IDR 57.00	IDR 61.00	IDR 54.00	18.37M
2026-06-10	IDR 56.00	+1.82%	IDR 55.00	IDR 58.00	IDR 52.00	31.34M
2026-06-09	IDR 55.00	+10.00%	IDR 50.00	IDR 55.00	IDR 50.00	23.12M
2026-06-08	IDR 50.00	-9.09%	IDR 55.00	IDR 55.00	IDR 50.00	39.51M
2026-06-05	IDR 55.00	-5.17%	IDR 58.00	IDR 59.00	IDR 54.00	4.79M
2026-06-04	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 55.00	12.69M
2026-06-03	IDR 63.00	-8.70%	IDR 69.00	IDR 69.00	IDR 60.00	13.40M
2026-06-02	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	7.02M
2026-05-29	IDR 69.00	-1.43%	IDR 68.00	IDR 70.00	IDR 67.00	10.30M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-9.09%	IDR 75.00	IDR 75.00	IDR 69.00	40.94M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	3.16M
2026-10-01	IDR 55.00	-1.79%	IDR 56.00	IDR 58.00	IDR 53.00	11.09M
2026-09-30	IDR 56.00	+7.69%	IDR 52.00	IDR 62.00	IDR 52.00	45.22M
2026-09-29	IDR 52.00	-5.45%	IDR 54.00	IDR 55.00	IDR 47.00	40.96M
2026-09-28	IDR 55.00	-12.70%	IDR 58.00	IDR 58.00	IDR 54.00	32.53M
2026-09-25	IDR 63.00	-7.35%	IDR 68.00	IDR 72.00	IDR 58.00	42.03M
2026-09-24	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	9.83M
2026-09-23	IDR 69.00	+2.99%	IDR 67.00	IDR 72.00	IDR 67.00	27.15M
2026-09-22	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 66.00	12.70M
2026-09-21	IDR 68.00	0.00%	IDR 68.00	IDR 72.00	IDR 66.00	26.72M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	21.53M
2026-09-17	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 69.00	14.88M
2026-09-16	IDR 71.00	+1.43%	IDR 71.00	IDR 74.00	IDR 70.00	18.81M
2026-09-15	IDR 70.00	+1.45%	IDR 70.00	IDR 74.00	IDR 69.00	27.19M
2026-09-14	IDR 69.00	-1.43%	IDR 69.00	IDR 73.00	IDR 67.00	40.20M
2026-09-11	IDR 70.00	-2.78%	IDR 71.00	IDR 72.00	IDR 68.00	18.06M
2026-09-10	IDR 72.00	-2.70%	IDR 75.00	IDR 77.00	IDR 72.00	47.73M
2026-09-09	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	40.19M
2026-09-08	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 74.00	45.76M
2026-09-07	IDR 77.00	+2.67%	IDR 76.00	IDR 80.00	IDR 72.00	174.49M
2026-09-04	IDR 75.00	+5.63%	IDR 72.00	IDR 83.00	IDR 71.00	747.19M
2026-09-03	IDR 71.00	+4.41%	IDR 69.00	IDR 73.00	IDR 68.00	88.23M
2026-09-02	IDR 68.00	-1.45%	IDR 68.00	IDR 69.00	IDR 67.00	9.76M
2026-09-01	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 67.00	7.78M
2026-08-31	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	7.24M
2026-08-28	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	10.21M
2026-08-27	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	12.84M
2026-08-26	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 66.00	16.96M
2026-08-24	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	8.81M
2026-08-21	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	10.30M
2026-08-20	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	22.51M
2026-08-19	IDR 68.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	7.47M
2026-08-18	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	13.87M
2026-08-14	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 67.00	14.30M
2026-08-13	IDR 69.00	+2.99%	IDR 67.00	IDR 73.00	IDR 67.00	80.51M
2026-08-12	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 66.00	6.13M
2026-08-11	IDR 66.00	-4.35%	IDR 70.00	IDR 70.00	IDR 66.00	19.84M
2026-08-10	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 68.00	17.84M
2026-08-07	IDR 68.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	24.00M
2026-08-06	IDR 68.00	+1.49%	IDR 68.00	IDR 72.00	IDR 67.00	59.50M
2026-08-05	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 67.00	21.69M
2026-08-04	IDR 67.00	+3.08%	IDR 65.00	IDR 69.00	IDR 65.00	24.87M
2026-08-03	IDR 65.00	-1.52%	IDR 67.00	IDR 71.00	IDR 65.00	42.00M
2026-07-31	IDR 66.00	+3.13%	IDR 65.00	IDR 69.00	IDR 65.00	25.91M
2026-07-30	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	4.97M
2026-07-29	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 62.00	17.60M
2026-07-28	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.54M
2026-07-27	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 62.00	11.39M
2026-07-24	IDR 66.00	-4.35%	IDR 68.00	IDR 69.00	IDR 65.00	16.02M
2026-07-23	IDR 69.00	+1.47%	IDR 69.00	IDR 70.00	IDR 68.00	15.11M
2026-07-22	IDR 68.00	-1.45%	IDR 69.00	IDR 69.00	IDR 67.00	22.23M
2026-07-21	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 67.00	30.10M
2026-07-20	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 67.00	14.93M
2026-07-17	IDR 67.00	-2.90%	IDR 68.00	IDR 70.00	IDR 66.00	34.14M
2026-07-16	IDR 69.00	+4.55%	IDR 66.00	IDR 78.00	IDR 65.00	454.28M
2026-07-15	IDR 66.00	-1.49%	IDR 67.00	IDR 69.00	IDR 65.00	37.49M
2026-07-14	IDR 67.00	+1.52%	IDR 67.00	IDR 69.00	IDR 66.00	46.89M
2026-07-13	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	24.58M
2026-07-10	IDR 67.00	+3.08%	IDR 66.00	IDR 73.00	IDR 65.00	190.52M
2026-07-09	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	43.72M
2026-07-08	IDR 65.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	43.92M
2026-07-07	IDR 65.00	+1.56%	IDR 65.00	IDR 69.00	IDR 63.00	45.42M
2026-07-06	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	13.53M
2026-07-03	IDR 64.00	-4.48%	IDR 67.00	IDR 68.00	IDR 63.00	49.20M
2026-07-02	IDR 67.00	+9.84%	IDR 61.00	IDR 69.00	IDR 61.00	40.99M
2026-07-01	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	9.47M
2026-06-30	IDR 62.00	-1.59%	IDR 65.00	IDR 66.00	IDR 61.00	20.34M
2026-06-29	IDR 63.00	+1.61%	IDR 62.00	IDR 67.00	IDR 60.00	39.08M
2026-06-26	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 60.00	13.92M
2026-06-25	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	26.13M
2026-06-24	IDR 62.00	-10.14%	IDR 69.00	IDR 71.00	IDR 62.00	57.02M
2026-06-23	IDR 69.00	+13.11%	IDR 61.00	IDR 77.00	IDR 61.00	364.63M
2026-06-22	IDR 61.00	-1.61%	IDR 62.00	IDR 71.00	IDR 61.00	105.42M
2026-06-19	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	13.33M
2026-06-18	IDR 63.00	+6.78%	IDR 60.00	IDR 70.00	IDR 58.00	121.00M
2026-06-17	IDR 59.00	+1.72%	IDR 58.00	IDR 66.00	IDR 57.00	54.97M
2026-06-15	IDR 58.00	-1.69%	IDR 60.00	IDR 63.00	IDR 57.00	23.67M
2026-06-12	IDR 59.00	+5.36%	IDR 55.00	IDR 61.00	IDR 55.00	24.80M
2026-06-11	IDR 56.00	0.00%	IDR 57.00	IDR 61.00	IDR 54.00	18.37M
2026-06-10	IDR 56.00	+1.82%	IDR 55.00	IDR 58.00	IDR 52.00	31.34M
2026-06-09	IDR 55.00	+10.00%	IDR 50.00	IDR 55.00	IDR 50.00	23.12M
2026-06-08	IDR 50.00	-9.09%	IDR 55.00	IDR 55.00	IDR 50.00	39.51M
2026-06-05	IDR 55.00	-5.17%	IDR 58.00	IDR 59.00	IDR 54.00	4.79M
2026-06-04	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 55.00	12.69M
2026-06-03	IDR 63.00	-8.70%	IDR 69.00	IDR 69.00	IDR 60.00	13.40M
2026-06-02	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	7.02M
2026-05-29	IDR 69.00	-1.43%	IDR 68.00	IDR 70.00	IDR 67.00	10.30M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-9.09%	IDR 75.00	IDR 75.00	IDR 69.00	40.94M