Price History - LAJU

Kembali ke Company
Ticker: LAJU
Company: PT Jasa Berdikari Logistics Tbk
Date Open High Low Close Volume Value
01-Nov-2023 71.00 72.00 64.00 66.00 18,412,200 0
31-Oct-2023 71.00 72.00 67.00 70.00 22,408,500 0
30-Oct-2023 79.00 79.00 70.00 71.00 37,614,300 0
27-Oct-2023 72.00 83.00 72.00 78.00 153,006,800 0
26-Oct-2023 70.00 76.00 70.00 71.00 58,951,800 0
25-Oct-2023 68.00 72.00 67.00 70.00 21,443,000 0
24-Oct-2023 66.00 68.00 65.00 67.00 4,796,900 0
23-Oct-2023 68.00 68.00 64.00 66.00 9,828,300 0
20-Oct-2023 66.00 69.00 66.00 67.00 10,475,500 0
19-Oct-2023 68.00 69.00 66.00 66.00 10,869,900 0
18-Oct-2023 68.00 70.00 66.00 68.00 10,856,200 0
17-Oct-2023 68.00 71.00 67.00 68.00 9,791,400 0
16-Oct-2023 70.00 72.00 67.00 67.00 16,112,600 0
13-Oct-2023 72.00 72.00 70.00 70.00 13,854,600 0
12-Oct-2023 73.00 74.00 71.00 71.00 20,883,400 0
11-Oct-2023 73.00 75.00 71.00 73.00 32,785,700 0
10-Oct-2023 71.00 74.00 70.00 72.00 28,585,500 0
09-Oct-2023 71.00 78.00 66.00 71.00 70,231,300 0
06-Oct-2023 78.00 80.00 70.00 71.00 89,291,300 0
05-Oct-2023 86.00 97.00 78.00 78.00 588,127,800 0
04-Oct-2023 58.00 85.00 58.00 84.00 329,602,300 0
03-Oct-2023 60.00 69.00 60.00 64.00 34,302,300 0
02-Oct-2023 71.00 73.00 69.00 69.00 17,622,000 0
29-Sep-2023 72.00 74.00 70.00 71.00 15,445,700 0
27-Sep-2023 69.00 76.00 68.00 73.00 45,143,000 0
26-Sep-2023 78.00 80.00 66.00 69.00 58,260,300 0
25-Sep-2023 78.00 81.00 77.00 78.00 23,095,200 0
22-Sep-2023 80.00 80.00 75.00 78.00 25,536,500 0
21-Sep-2023 85.00 86.00 77.00 79.00 50,412,000 0
20-Sep-2023 83.00 88.00 81.00 84.00 60,327,000 0
19-Sep-2023 89.00 90.00 81.00 83.00 77,310,100 0
18-Sep-2023 81.00 95.00 78.00 88.00 307,437,400 0
15-Sep-2023 73.00 83.00 73.00 81.00 82,387,100 0
14-Sep-2023 79.00 85.00 72.00 77.00 127,369,000 0
13-Sep-2023 81.00 90.00 76.00 79.00 186,228,300 0
12-Sep-2023 93.00 97.00 75.00 81.00 714,524,200 0
11-Sep-2023 62.00 76.00 58.00 76.00 378,194,400 0
08-Sep-2023 61.00 62.00 56.00 57.00 15,893,000 0
07-Sep-2023 60.00 63.00 58.00 60.00 58,659,700 0
06-Sep-2023 53.00 58.00 52.00 58.00 121,221,300 0
05-Sep-2023 56.00 56.00 52.00 53.00 28,804,000 0
04-Sep-2023 57.00 57.00 54.00 56.00 59,437,700 0
01-Sep-2023 58.00 58.00 56.00 57.00 61,263,500 0
31-Aug-2023 59.00 60.00 56.00 58.00 69,367,400 0
30-Aug-2023 59.00 60.00 58.00 59.00 98,059,500 0
29-Aug-2023 59.00 60.00 57.00 59.00 71,361,300 0
28-Aug-2023 57.00 59.00 56.00 59.00 43,626,900 0
25-Aug-2023 56.00 57.00 55.00 57.00 20,343,900 0
24-Aug-2023 58.00 58.00 55.00 56.00 20,086,700 0
23-Aug-2023 59.00 59.00 57.00 58.00 66,116,400 0
22-Aug-2023 61.00 61.00 58.00 59.00 179,441,500 0
21-Aug-2023 61.00 62.00 58.00 61.00 88,383,700 0
18-Aug-2023 61.00 62.00 59.00 61.00 136,365,600 0
16-Aug-2023 60.00 62.00 59.00 61.00 119,339,700 0
15-Aug-2023 59.00 61.00 59.00 60.00 101,831,800 0
14-Aug-2023 66.00 66.00 59.00 59.00 209,974,300 0
11-Aug-2023 67.00 67.00 58.00 60.00 69,330,900 0
10-Aug-2023 54.00 61.00 54.00 61.00 254,299,800 0
09-Aug-2023 66.00 66.00 56.00 59.00 165,869,600 0
08-Aug-2023 62.00 62.00 62.00 62.00 0 0
07-Aug-2023 62.00 62.00 62.00 62.00 0 0
04-Aug-2023 62.00 62.00 62.00 62.00 0 0
03-Aug-2023 62.00 62.00 62.00 62.00 0 0
02-Aug-2023 62.00 62.00 62.00 62.00 0 0
01-Aug-2023 62.00 62.00 62.00 62.00 0 0
31-Jul-2023 55.00 64.00 55.00 62.00 139,941,000 0
28-Jul-2023 68.00 68.00 62.00 63.00 144,674,100 0
27-Jul-2023 65.00 65.00 62.00 63.00 123,158,400 0
26-Jul-2023 70.00 71.00 62.00 64.00 218,257,000 0
25-Jul-2023 63.00 77.00 63.00 70.00 248,769,000 0
24-Jul-2023 68.00 77.00 68.00 72.00 165,060,400 0
21-Jul-2023 76.00 79.00 70.00 76.00 193,650,700 0
20-Jul-2023 76.00 82.00 76.00 76.00 153,682,200 0
18-Jul-2023 76.00 84.00 75.00 81.00 105,355,000 0
17-Jul-2023 70.00 85.00 70.00 83.00 72,556,500 0
14-Jul-2023 76.00 88.00 76.00 82.00 84,299,400 0
13-Jul-2023 83.00 83.00 83.00 83.00 0 0
12-Jul-2023 76.00 90.00 76.00 83.00 104,126,400 0
11-Jul-2023 88.00 89.00 85.00 86.00 42,561,800 0
10-Jul-2023 89.00 90.00 86.00 88.00 51,341,200 0
07-Jul-2023 91.00 91.00 88.00 89.00 19,845,500 0
06-Jul-2023 91.00 93.00 88.00 90.00 49,656,200 0
05-Jul-2023 91.00 92.00 82.00 88.00 50,198,800 0
04-Jul-2023 105.00 105.00 88.00 91.00 84,674,500 0
03-Jul-2023 105.00 109.00 98.00 98.00 95,694,700 0
27-Jun-2023 99.00 106.00 99.00 105.00 64,799,900 0
26-Jun-2023 108.00 112.00 99.00 100.00 79,443,700 0
23-Jun-2023 112.00 114.00 103.00 109.00 34,234,500 0
22-Jun-2023 117.00 119.00 112.00 112.00 44,631,300 0
21-Jun-2023 123.00 124.00 116.00 117.00 36,029,100 0
20-Jun-2023 110.00 127.00 110.00 122.00 66,648,300 0
19-Jun-2023 128.00 134.00 110.00 113.00 95,375,100 0
16-Jun-2023 145.00 151.00 129.00 129.00 60,862,400 0
15-Jun-2023 178.00 182.00 151.00 151.00 141,570,200 0
14-Jun-2023 178.00 180.00 173.00 177.00 38,213,700 0
13-Jun-2023 185.00 185.00 178.00 178.00 67,343,200 0
12-Jun-2023 182.00 187.00 180.00 184.00 102,317,200 0
09-Jun-2023 182.00 186.00 177.00 182.00 33,339,500 0
08-Jun-2023 178.00 185.00 178.00 182.00 60,894,300 0
07-Jun-2023 175.00 186.00 175.00 178.00 62,597,100 0