PT Logisticsplus International Tbk LOPI

IDX · Indonesia · Transportation

IDR 60.00-1.00 (-1.64%)

Market closed· Oct 2, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 58.00	2.85M
2026-10-01	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 58.00	6.39M
2026-09-30	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	5.94M
2026-09-29	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 58.00	10.43M
2026-09-28	IDR 61.00	+5.17%	IDR 58.00	IDR 63.00	IDR 54.00	22.83M
2026-09-25	IDR 58.00	-9.38%	IDR 64.00	IDR 64.00	IDR 58.00	16.78M
2026-09-24	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	6.39M
2026-09-23	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	3.80M
2026-09-22	IDR 63.00	-3.08%	IDR 59.00	IDR 66.00	IDR 59.00	13.42M
2026-09-21	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 62.00	8.20M
2026-09-18	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 62.00	10.82M
2026-09-17	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	7.05M
2026-09-16	IDR 63.00	+1.61%	IDR 60.00	IDR 63.00	IDR 60.00	2.64M
2026-09-15	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	5.33M
2026-09-14	IDR 61.00	-1.61%	IDR 56.00	IDR 64.00	IDR 56.00	17.19M
2026-09-11	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	11.73M
2026-09-10	IDR 63.00	+1.61%	IDR 62.00	IDR 66.00	IDR 60.00	41.51M
2026-09-09	IDR 62.00	-3.13%	IDR 58.00	IDR 65.00	IDR 58.00	19.51M
2026-09-08	IDR 64.00	+6.67%	IDR 54.00	IDR 65.00	IDR 54.00	62.99M
2026-09-07	IDR 60.00	-9.09%	IDR 62.00	IDR 62.00	IDR 60.00	73.32M
2026-09-04	IDR 66.00	-9.59%	IDR 75.00	IDR 75.00	IDR 66.00	103.74M
2026-09-03	IDR 73.00	-6.41%	IDR 79.00	IDR 80.00	IDR 71.00	24.30M
2026-09-02	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 76.00	5.26M
2026-09-01	IDR 78.00	0.00%	IDR 80.00	IDR 81.00	IDR 76.00	3.12M
2026-08-31	IDR 78.00	+1.30%	IDR 77.00	IDR 81.00	IDR 76.00	5.46M
2026-08-28	IDR 77.00	+1.32%	IDR 78.00	IDR 80.00	IDR 75.00	3.22M
2026-08-27	IDR 76.00	+1.33%	IDR 68.00	IDR 79.00	IDR 68.00	6.33M
2026-08-26	IDR 75.00	-8.54%	IDR 82.00	IDR 86.00	IDR 74.00	15.11M
2026-08-24	IDR 82.00	0.00%	IDR 81.00	IDR 85.00	IDR 80.00	2.70M
2026-08-21	IDR 82.00	-1.20%	IDR 83.00	IDR 87.00	IDR 80.00	2.96M
2026-08-20	IDR 83.00	+7.79%	IDR 77.00	IDR 84.00	IDR 76.00	11.28M
2026-08-19	IDR 77.00	-1.28%	IDR 76.00	IDR 78.00	IDR 75.00	2.10M
2026-08-18	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 75.00	6.54M
2026-08-14	IDR 77.00	0.00%	IDR 77.00	IDR 83.00	IDR 75.00	23.87M
2026-08-13	IDR 77.00	+4.05%	IDR 75.00	IDR 81.00	IDR 67.00	51.32M
2026-08-12	IDR 74.00	-8.64%	IDR 81.00	IDR 81.00	IDR 74.00	7.25M
2026-08-11	IDR 81.00	-3.57%	IDR 84.00	IDR 92.00	IDR 76.00	20.67M
2026-08-10	IDR 84.00	+9.09%	IDR 84.00	IDR 84.00	IDR 73.00	20.10M
2026-08-07	IDR 77.00	+10.00%	IDR 77.00	IDR 77.00	IDR 77.00	1.82M
2026-08-06	IDR 70.00	+9.38%	IDR 65.00	IDR 70.00	IDR 65.00	4.76M
2026-08-05	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	2.46M
2026-08-04	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 62.00	3.21M
2026-08-03	IDR 65.00	+4.84%	IDR 62.00	IDR 67.00	IDR 62.00	2.80M
2026-07-31	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	1.21M
2026-07-30	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	1.29M
2026-07-29	IDR 64.00	+1.59%	IDR 62.00	IDR 67.00	IDR 59.00	3.45M
2026-07-28	IDR 63.00	-1.56%	IDR 62.00	IDR 66.00	IDR 61.00	6.08M
2026-07-27	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 61.00	5.25M
2026-07-24	IDR 62.00	-6.06%	IDR 66.00	IDR 72.00	IDR 61.00	11.96M
2026-07-23	IDR 66.00	+10.00%	IDR 60.00	IDR 66.00	IDR 60.00	10.95M
2026-07-22	IDR 60.00	+9.09%	IDR 55.00	IDR 60.00	IDR 54.00	12.71M
2026-07-21	IDR 55.00	-1.79%	IDR 54.00	IDR 56.00	IDR 54.00	2.18M
2026-07-20	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	1.18M
2026-07-17	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	864.50K
2026-07-16	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	1.15M
2026-07-15	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	1.12M
2026-07-14	IDR 56.00	+3.70%	IDR 56.00	IDR 59.00	IDR 54.00	6.03M
2026-07-13	IDR 54.00	-6.90%	IDR 58.00	IDR 59.00	IDR 53.00	5.00M
2026-07-10	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	401.30K
2026-07-09	IDR 59.00	0.00%	IDR 64.00	IDR 64.00	IDR 56.00	1.59M
2026-07-08	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 56.00	2.82M
2026-07-07	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 57.00	1.89M
2026-07-06	IDR 59.00	+1.72%	IDR 60.00	IDR 63.00	IDR 57.00	9.97M
2026-07-03	IDR 58.00	+7.41%	IDR 54.00	IDR 59.00	IDR 53.00	6.04M
2026-07-02	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 45.00	5.17M
2026-07-01	IDR 50.00	+8.70%	IDR 46.00	IDR 50.00	IDR 45.00	3.45M
2026-06-30	IDR 46.00	-6.12%	IDR 48.00	IDR 51.00	IDR 45.00	2.34M
2026-06-29	IDR 49.00	-2.00%	IDR 50.00	IDR 52.00	IDR 47.00	1.56M
2026-06-26	IDR 50.00	-5.66%	IDR 56.00	IDR 57.00	IDR 48.00	5.89M
2026-06-25	IDR 53.00	+8.16%	IDR 47.00	IDR 53.00	IDR 47.00	4.18M
2026-06-24	IDR 49.00	-9.26%	IDR 55.00	IDR 55.00	IDR 49.00	12.01M
2026-06-23	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 53.00	1.17M
2026-06-22	IDR 56.00	-6.67%	IDR 60.00	IDR 61.00	IDR 55.00	7.52M
2026-06-19	IDR 60.00	+1.69%	IDR 59.00	IDR 62.00	IDR 57.00	1.64M
2026-06-18	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	1.01M
2026-06-17	IDR 60.00	0.00%	IDR 62.00	IDR 62.00	IDR 58.00	1.81M
2026-06-15	IDR 60.00	-3.23%	IDR 62.00	IDR 65.00	IDR 58.00	4.16M
2026-06-12	IDR 62.00	+3.33%	IDR 62.00	IDR 65.00	IDR 58.00	2.18M
2026-06-11	IDR 60.00	-7.69%	IDR 65.00	IDR 65.00	IDR 59.00	2.53M
2026-06-10	IDR 65.00	-1.52%	IDR 66.00	IDR 72.00	IDR 60.00	7.95M
2026-06-09	IDR 66.00	+10.00%	IDR 57.00	IDR 66.00	IDR 54.00	3.16M
2026-06-08	IDR 60.00	-9.09%	IDR 66.00	IDR 66.00	IDR 60.00	452.30K
2026-06-05	IDR 66.00	-9.59%	IDR 73.00	IDR 80.00	IDR 66.00	524.90K
2026-06-04	IDR 73.00	-9.88%	IDR 77.00	IDR 80.00	IDR 73.00	3.50M
2026-06-03	IDR 81.00	-10.00%	IDR 91.00	IDR 95.00	IDR 81.00	2.24M
2026-06-02	IDR 90.00	-9.09%	IDR 97.00	IDR 104.00	IDR 90.00	9.54M
2026-05-29	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 96.00	1.36M
2026-05-28	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 99.00	0
2026-05-27	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 99.00	0
2026-05-26	IDR 99.00	+2.06%	IDR 97.00	IDR 106.00	IDR 97.00	3.21M

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 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 58.00	2.85M
2026-10-01	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 58.00	6.39M
2026-09-30	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	5.94M
2026-09-29	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 58.00	10.43M
2026-09-28	IDR 61.00	+5.17%	IDR 58.00	IDR 63.00	IDR 54.00	22.83M
2026-09-25	IDR 58.00	-9.38%	IDR 64.00	IDR 64.00	IDR 58.00	16.78M
2026-09-24	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	6.39M
2026-09-23	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	3.80M
2026-09-22	IDR 63.00	-3.08%	IDR 59.00	IDR 66.00	IDR 59.00	13.42M
2026-09-21	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 62.00	8.20M
2026-09-18	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 62.00	10.82M
2026-09-17	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	7.05M
2026-09-16	IDR 63.00	+1.61%	IDR 60.00	IDR 63.00	IDR 60.00	2.64M
2026-09-15	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	5.33M
2026-09-14	IDR 61.00	-1.61%	IDR 56.00	IDR 64.00	IDR 56.00	17.19M
2026-09-11	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	11.73M
2026-09-10	IDR 63.00	+1.61%	IDR 62.00	IDR 66.00	IDR 60.00	41.51M
2026-09-09	IDR 62.00	-3.13%	IDR 58.00	IDR 65.00	IDR 58.00	19.51M
2026-09-08	IDR 64.00	+6.67%	IDR 54.00	IDR 65.00	IDR 54.00	62.99M
2026-09-07	IDR 60.00	-9.09%	IDR 62.00	IDR 62.00	IDR 60.00	73.32M
2026-09-04	IDR 66.00	-9.59%	IDR 75.00	IDR 75.00	IDR 66.00	103.74M
2026-09-03	IDR 73.00	-6.41%	IDR 79.00	IDR 80.00	IDR 71.00	24.30M
2026-09-02	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 76.00	5.26M
2026-09-01	IDR 78.00	0.00%	IDR 80.00	IDR 81.00	IDR 76.00	3.12M
2026-08-31	IDR 78.00	+1.30%	IDR 77.00	IDR 81.00	IDR 76.00	5.46M
2026-08-28	IDR 77.00	+1.32%	IDR 78.00	IDR 80.00	IDR 75.00	3.22M
2026-08-27	IDR 76.00	+1.33%	IDR 68.00	IDR 79.00	IDR 68.00	6.33M
2026-08-26	IDR 75.00	-8.54%	IDR 82.00	IDR 86.00	IDR 74.00	15.11M
2026-08-24	IDR 82.00	0.00%	IDR 81.00	IDR 85.00	IDR 80.00	2.70M
2026-08-21	IDR 82.00	-1.20%	IDR 83.00	IDR 87.00	IDR 80.00	2.96M
2026-08-20	IDR 83.00	+7.79%	IDR 77.00	IDR 84.00	IDR 76.00	11.28M
2026-08-19	IDR 77.00	-1.28%	IDR 76.00	IDR 78.00	IDR 75.00	2.10M
2026-08-18	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 75.00	6.54M
2026-08-14	IDR 77.00	0.00%	IDR 77.00	IDR 83.00	IDR 75.00	23.87M
2026-08-13	IDR 77.00	+4.05%	IDR 75.00	IDR 81.00	IDR 67.00	51.32M
2026-08-12	IDR 74.00	-8.64%	IDR 81.00	IDR 81.00	IDR 74.00	7.25M
2026-08-11	IDR 81.00	-3.57%	IDR 84.00	IDR 92.00	IDR 76.00	20.67M
2026-08-10	IDR 84.00	+9.09%	IDR 84.00	IDR 84.00	IDR 73.00	20.10M
2026-08-07	IDR 77.00	+10.00%	IDR 77.00	IDR 77.00	IDR 77.00	1.82M
2026-08-06	IDR 70.00	+9.38%	IDR 65.00	IDR 70.00	IDR 65.00	4.76M
2026-08-05	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	2.46M
2026-08-04	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 62.00	3.21M
2026-08-03	IDR 65.00	+4.84%	IDR 62.00	IDR 67.00	IDR 62.00	2.80M
2026-07-31	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	1.21M
2026-07-30	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	1.29M
2026-07-29	IDR 64.00	+1.59%	IDR 62.00	IDR 67.00	IDR 59.00	3.45M
2026-07-28	IDR 63.00	-1.56%	IDR 62.00	IDR 66.00	IDR 61.00	6.08M
2026-07-27	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 61.00	5.25M
2026-07-24	IDR 62.00	-6.06%	IDR 66.00	IDR 72.00	IDR 61.00	11.96M
2026-07-23	IDR 66.00	+10.00%	IDR 60.00	IDR 66.00	IDR 60.00	10.95M
2026-07-22	IDR 60.00	+9.09%	IDR 55.00	IDR 60.00	IDR 54.00	12.71M
2026-07-21	IDR 55.00	-1.79%	IDR 54.00	IDR 56.00	IDR 54.00	2.18M
2026-07-20	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	1.18M
2026-07-17	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	864.50K
2026-07-16	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	1.15M
2026-07-15	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	1.12M
2026-07-14	IDR 56.00	+3.70%	IDR 56.00	IDR 59.00	IDR 54.00	6.03M
2026-07-13	IDR 54.00	-6.90%	IDR 58.00	IDR 59.00	IDR 53.00	5.00M
2026-07-10	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	401.30K
2026-07-09	IDR 59.00	0.00%	IDR 64.00	IDR 64.00	IDR 56.00	1.59M
2026-07-08	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 56.00	2.82M
2026-07-07	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 57.00	1.89M
2026-07-06	IDR 59.00	+1.72%	IDR 60.00	IDR 63.00	IDR 57.00	9.97M
2026-07-03	IDR 58.00	+7.41%	IDR 54.00	IDR 59.00	IDR 53.00	6.04M
2026-07-02	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 45.00	5.17M
2026-07-01	IDR 50.00	+8.70%	IDR 46.00	IDR 50.00	IDR 45.00	3.45M
2026-06-30	IDR 46.00	-6.12%	IDR 48.00	IDR 51.00	IDR 45.00	2.34M
2026-06-29	IDR 49.00	-2.00%	IDR 50.00	IDR 52.00	IDR 47.00	1.56M
2026-06-26	IDR 50.00	-5.66%	IDR 56.00	IDR 57.00	IDR 48.00	5.89M
2026-06-25	IDR 53.00	+8.16%	IDR 47.00	IDR 53.00	IDR 47.00	4.18M
2026-06-24	IDR 49.00	-9.26%	IDR 55.00	IDR 55.00	IDR 49.00	12.01M
2026-06-23	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 53.00	1.17M
2026-06-22	IDR 56.00	-6.67%	IDR 60.00	IDR 61.00	IDR 55.00	7.52M
2026-06-19	IDR 60.00	+1.69%	IDR 59.00	IDR 62.00	IDR 57.00	1.64M
2026-06-18	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	1.01M
2026-06-17	IDR 60.00	0.00%	IDR 62.00	IDR 62.00	IDR 58.00	1.81M
2026-06-15	IDR 60.00	-3.23%	IDR 62.00	IDR 65.00	IDR 58.00	4.16M
2026-06-12	IDR 62.00	+3.33%	IDR 62.00	IDR 65.00	IDR 58.00	2.18M
2026-06-11	IDR 60.00	-7.69%	IDR 65.00	IDR 65.00	IDR 59.00	2.53M
2026-06-10	IDR 65.00	-1.52%	IDR 66.00	IDR 72.00	IDR 60.00	7.95M
2026-06-09	IDR 66.00	+10.00%	IDR 57.00	IDR 66.00	IDR 54.00	3.16M
2026-06-08	IDR 60.00	-9.09%	IDR 66.00	IDR 66.00	IDR 60.00	452.30K
2026-06-05	IDR 66.00	-9.59%	IDR 73.00	IDR 80.00	IDR 66.00	524.90K
2026-06-04	IDR 73.00	-9.88%	IDR 77.00	IDR 80.00	IDR 73.00	3.50M
2026-06-03	IDR 81.00	-10.00%	IDR 91.00	IDR 95.00	IDR 81.00	2.24M
2026-06-02	IDR 90.00	-9.09%	IDR 97.00	IDR 104.00	IDR 90.00	9.54M
2026-05-29	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 96.00	1.36M
2026-05-28	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 99.00	0
2026-05-27	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 99.00	0
2026-05-26	IDR 99.00	+2.06%	IDR 97.00	IDR 106.00	IDR 97.00	3.21M