Price History - LOPI

Kembali ke Company
Ticker: LOPI
Company: PT Logisticsplus International Tbk
Date Open High Low Close Volume Value
09-Oct-2026 57.00 61.00 55.00 61.00 19,499,400 0
08-Oct-2026 59.00 59.00 54.00 56.00 7,956,200 0
07-Oct-2026 56.00 60.00 54.00 55.00 20,859,200 0
06-Oct-2026 57.00 57.00 54.00 56.00 10,400,400 0
05-Oct-2026 60.00 62.00 55.00 57.00 29,290,400 0
02-Oct-2026 61.00 61.00 58.00 60.00 2,850,500 0
01-Oct-2026 61.00 61.00 58.00 61.00 6,385,600 0
30-Sep-2026 61.00 61.00 59.00 61.00 5,937,400 0
29-Sep-2026 61.00 62.00 58.00 61.00 10,434,900 0
28-Sep-2026 58.00 63.00 54.00 61.00 22,826,900 0
25-Sep-2026 64.00 64.00 58.00 58.00 16,782,200 0
24-Sep-2026 63.00 65.00 62.00 64.00 6,386,600 0
23-Sep-2026 64.00 64.00 62.00 63.00 3,802,500 0
22-Sep-2026 59.00 66.00 59.00 63.00 13,415,700 0
21-Sep-2026 64.00 65.00 62.00 65.00 8,197,700 0
18-Sep-2026 63.00 66.00 62.00 64.00 10,820,500 0
17-Sep-2026 63.00 63.00 61.00 63.00 7,051,600 0
16-Sep-2026 60.00 63.00 60.00 63.00 2,644,000 0
15-Sep-2026 61.00 64.00 60.00 62.00 5,331,400 0
14-Sep-2026 56.00 64.00 56.00 61.00 17,185,300 0
11-Sep-2026 64.00 64.00 61.00 62.00 11,731,900 0
10-Sep-2026 62.00 66.00 60.00 63.00 41,509,200 0
09-Sep-2026 58.00 65.00 58.00 62.00 19,508,600 0
08-Sep-2026 54.00 65.00 54.00 64.00 62,989,900 0
07-Sep-2026 62.00 62.00 60.00 60.00 73,318,300 0
04-Sep-2026 75.00 75.00 66.00 66.00 103,735,100 0
03-Sep-2026 79.00 80.00 71.00 73.00 24,297,800 0
02-Sep-2026 78.00 80.00 76.00 78.00 5,261,700 0
01-Sep-2026 80.00 81.00 76.00 78.00 3,122,300 0
31-Aug-2026 77.00 81.00 76.00 78.00 5,456,700 0
28-Aug-2026 78.00 80.00 75.00 77.00 3,222,100 0
27-Aug-2026 68.00 79.00 68.00 76.00 6,327,000 0
26-Aug-2026 82.00 86.00 74.00 75.00 15,105,700 0
24-Aug-2026 81.00 85.00 80.00 82.00 2,697,000 0
21-Aug-2026 83.00 87.00 80.00 82.00 2,963,200 0
20-Aug-2026 77.00 84.00 76.00 83.00 11,283,800 0
19-Aug-2026 76.00 78.00 75.00 77.00 2,095,400 0
18-Aug-2026 78.00 80.00 75.00 78.00 6,544,400 0
14-Aug-2026 77.00 83.00 75.00 77.00 23,872,400 0
13-Aug-2026 75.00 81.00 67.00 77.00 51,323,300 0
12-Aug-2026 81.00 81.00 74.00 74.00 7,246,100 0
11-Aug-2026 84.00 92.00 76.00 81.00 20,669,500 0
10-Aug-2026 84.00 84.00 73.00 84.00 20,097,900 0
07-Aug-2026 77.00 77.00 77.00 77.00 1,817,900 0
06-Aug-2026 65.00 70.00 65.00 70.00 4,755,300 0
05-Aug-2026 65.00 66.00 63.00 64.00 2,463,300 0
04-Aug-2026 65.00 67.00 62.00 65.00 3,209,200 0
03-Aug-2026 62.00 67.00 62.00 65.00 2,800,700 0
31-Jul-2026 63.00 65.00 61.00 62.00 1,206,500 0
30-Jul-2026 64.00 65.00 62.00 63.00 1,293,800 0
29-Jul-2026 62.00 67.00 59.00 64.00 3,447,700 0
28-Jul-2026 62.00 66.00 61.00 63.00 6,078,300 0
27-Jul-2026 62.00 66.00 61.00 64.00 5,251,500 0
24-Jul-2026 66.00 72.00 61.00 62.00 11,957,100 0
23-Jul-2026 60.00 66.00 60.00 66.00 10,950,800 0
22-Jul-2026 55.00 60.00 54.00 60.00 12,714,900 0
21-Jul-2026 54.00 56.00 54.00 55.00 2,176,500 0
20-Jul-2026 57.00 57.00 55.00 56.00 1,180,400 0
17-Jul-2026 56.00 57.00 55.00 56.00 864,500 0
16-Jul-2026 57.00 58.00 55.00 56.00 1,147,400 0
15-Jul-2026 56.00 57.00 55.00 57.00 1,115,700 0
14-Jul-2026 56.00 59.00 54.00 56.00 6,029,800 0
13-Jul-2026 58.00 59.00 53.00 54.00 5,004,900 0
10-Jul-2026 59.00 60.00 58.00 58.00 401,300 0
09-Jul-2026 64.00 64.00 56.00 59.00 1,587,400 0
08-Jul-2026 60.00 60.00 56.00 59.00 2,815,300 0
07-Jul-2026 59.00 60.00 57.00 60.00 1,890,000 0
06-Jul-2026 60.00 63.00 57.00 59.00 9,965,300 0
03-Jul-2026 54.00 59.00 53.00 58.00 6,035,300 0
02-Jul-2026 50.00 55.00 45.00 54.00 5,171,700 0
01-Jul-2026 46.00 50.00 45.00 50.00 3,445,500 0
30-Jun-2026 48.00 51.00 45.00 46.00 2,340,600 0
29-Jun-2026 50.00 52.00 47.00 49.00 1,557,900 0
26-Jun-2026 56.00 57.00 48.00 50.00 5,885,100 0
25-Jun-2026 47.00 53.00 47.00 53.00 4,177,700 0
24-Jun-2026 55.00 55.00 49.00 49.00 12,011,800 0
23-Jun-2026 56.00 57.00 53.00 54.00 1,168,300 0
22-Jun-2026 60.00 61.00 55.00 56.00 7,522,700 0
19-Jun-2026 59.00 62.00 57.00 60.00 1,638,400 0
18-Jun-2026 61.00 61.00 59.00 59.00 1,013,900 0
17-Jun-2026 62.00 62.00 58.00 60.00 1,814,300 0
15-Jun-2026 62.00 65.00 58.00 60.00 4,156,400 0
12-Jun-2026 62.00 65.00 58.00 62.00 2,177,100 0
11-Jun-2026 65.00 65.00 59.00 60.00 2,528,400 0
10-Jun-2026 66.00 72.00 60.00 65.00 7,946,500 0
09-Jun-2026 57.00 66.00 54.00 66.00 3,163,900 0
08-Jun-2026 66.00 66.00 60.00 60.00 452,300 0
05-Jun-2026 73.00 80.00 66.00 66.00 524,900 0
04-Jun-2026 77.00 80.00 73.00 73.00 3,495,200 0
03-Jun-2026 91.00 95.00 81.00 81.00 2,236,900 0
02-Jun-2026 97.00 104.00 90.00 90.00 9,540,600 0
29-May-2026 100.00 102.00 96.00 99.00 1,364,700 0
28-May-2026 99.00 99.00 99.00 99.00 0 0
27-May-2026 99.00 99.00 99.00 99.00 0 0
26-May-2026 97.00 106.00 97.00 99.00 3,210,700 0
25-May-2026 94.00 104.00 93.00 97.00 728,200 0
22-May-2026 98.00 101.00 94.00 96.00 1,000,300 0
21-May-2026 109.00 109.00 98.00 98.00 6,258,600 0
20-May-2026 104.00 111.00 104.00 108.00 499,700 0
19-May-2026 115.00 115.00 104.00 104.00 3,495,800 0