Price History - LOPI

Kembali ke Company
Ticker: LOPI
Company: PT Logisticsplus International Tbk
Date Open High Low Close Volume Value
18-Jul-2025 42.00 42.00 39.00 42.00 25,687,100 0
17-Jul-2025 36.00 39.00 35.00 39.00 18,356,800 0
16-Jul-2025 35.00 36.00 34.00 36.00 6,869,300 0
15-Jul-2025 37.00 37.00 35.00 36.00 4,611,400 0
14-Jul-2025 39.00 39.00 36.00 37.00 3,670,300 0
11-Jul-2025 38.00 38.00 36.00 36.00 20,345,700 0
10-Jul-2025 36.00 39.00 35.00 37.00 84,392,600 0
09-Jul-2025 36.00 37.00 34.00 36.00 5,486,700 0
08-Jul-2025 38.00 39.00 35.00 37.00 1,745,700 0
07-Jul-2025 38.00 38.00 36.00 37.00 735,000 0
04-Jul-2025 39.00 39.00 36.00 38.00 1,346,700 0
03-Jul-2025 35.00 38.00 35.00 38.00 6,098,300 0
02-Jul-2025 35.00 37.00 34.00 35.00 6,648,500 0
01-Jul-2025 40.00 40.00 34.00 35.00 27,805,500 0
30-Jun-2025 34.00 37.00 34.00 37.00 4,741,800 0
26-Jun-2025 35.00 36.00 34.00 34.00 965,200 0
25-Jun-2025 35.00 37.00 34.00 35.00 1,689,800 0
24-Jun-2025 35.00 36.00 34.00 35.00 1,814,100 0
23-Jun-2025 38.00 38.00 35.00 36.00 6,639,300 0
20-Jun-2025 37.00 38.00 35.00 38.00 3,553,300 0
19-Jun-2025 38.00 38.00 35.00 37.00 2,852,000 0
18-Jun-2025 37.00 38.00 35.00 37.00 690,800 0
17-Jun-2025 35.00 38.00 35.00 38.00 2,690,600 0
16-Jun-2025 38.00 38.00 35.00 35.00 3,644,500 0
13-Jun-2025 39.00 39.00 36.00 38.00 4,987,000 0
12-Jun-2025 39.00 40.00 38.00 39.00 2,441,200 0
11-Jun-2025 39.00 40.00 38.00 39.00 2,422,900 0
10-Jun-2025 39.00 39.00 37.00 39.00 2,825,900 0
05-Jun-2025 38.00 39.00 38.00 38.00 742,700 0
04-Jun-2025 40.00 41.00 38.00 38.00 4,122,200 0
03-Jun-2025 38.00 42.00 38.00 40.00 5,083,500 0
02-Jun-2025 40.00 40.00 38.00 39.00 1,366,100 0
28-May-2025 39.00 40.00 38.00 40.00 1,537,000 0
27-May-2025 40.00 40.00 37.00 39.00 2,866,900 0
26-May-2025 40.00 41.00 38.00 39.00 3,209,800 0
23-May-2025 40.00 40.00 39.00 40.00 1,623,300 0
22-May-2025 40.00 43.00 38.00 41.00 7,674,700 0
21-May-2025 44.00 44.00 40.00 40.00 4,330,500 0
20-May-2025 39.00 44.00 39.00 44.00 11,636,000 0
19-May-2025 39.00 40.00 38.00 40.00 759,600 0
16-May-2025 40.00 40.00 38.00 39.00 2,828,700 0
15-May-2025 35.00 40.00 34.00 40.00 14,174,900 0
14-May-2025 37.00 38.00 35.00 37.00 7,469,600 0
09-May-2025 38.00 39.00 36.00 38.00 1,610,200 0
08-May-2025 38.00 38.00 35.00 38.00 6,609,600 0
07-May-2025 38.00 39.00 37.00 38.00 1,854,600 0
06-May-2025 39.00 39.00 38.00 38.00 2,137,500 0
05-May-2025 39.00 41.00 37.00 39.00 4,640,900 0
02-May-2025 40.00 44.00 38.00 39.00 8,229,900 0
30-Apr-2025 38.00 40.00 36.00 40.00 6,195,000 0
29-Apr-2025 37.00 38.00 36.00 37.00 3,524,700 0
28-Apr-2025 38.00 40.00 37.00 38.00 3,613,100 0
25-Apr-2025 40.00 40.00 37.00 39.00 1,396,600 0
24-Apr-2025 38.00 40.00 35.00 39.00 9,211,100 0
23-Apr-2025 37.00 38.00 35.00 38.00 11,471,100 0
22-Apr-2025 32.00 35.00 32.00 35.00 7,114,500 0
21-Apr-2025 33.00 35.00 31.00 32.00 5,523,100 0
17-Apr-2025 30.00 33.00 29.00 33.00 9,059,300 0
16-Apr-2025 32.00 32.00 30.00 30.00 1,888,200 0
15-Apr-2025 33.00 33.00 28.00 31.00 15,012,900 0
14-Apr-2025 33.00 34.00 31.00 31.00 7,412,400 0
11-Apr-2025 33.00 35.00 31.00 34.00 5,818,400 0
10-Apr-2025 35.00 36.00 32.00 33.00 4,171,600 0
09-Apr-2025 34.00 35.00 33.00 35.00 238,700 0
08-Apr-2025 34.00 36.00 34.00 34.00 2,253,800 0
27-Mar-2025 36.00 38.00 36.00 37.00 985,900 0
26-Mar-2025 37.00 38.00 36.00 37.00 904,200 0
25-Mar-2025 38.00 38.00 35.00 37.00 1,119,000 0
24-Mar-2025 40.00 40.00 36.00 36.00 7,496,200 0
21-Mar-2025 39.00 40.00 37.00 39.00 1,284,500 0
20-Mar-2025 42.00 42.00 38.00 39.00 6,050,300 0
19-Mar-2025 38.00 42.00 36.00 42.00 8,748,300 0
18-Mar-2025 41.00 42.00 37.00 39.00 2,870,000 0
17-Mar-2025 41.00 42.00 39.00 41.00 2,136,500 0
14-Mar-2025 43.00 43.00 40.00 40.00 5,790,500 0
13-Mar-2025 46.00 47.00 42.00 44.00 2,587,000 0
12-Mar-2025 43.00 47.00 41.00 46.00 5,072,900 0
11-Mar-2025 41.00 44.00 40.00 43.00 7,754,700 0
10-Mar-2025 42.00 42.00 38.00 40.00 4,957,400 0
07-Mar-2025 43.00 45.00 42.00 42.00 1,152,400 0
06-Mar-2025 40.00 43.00 40.00 43.00 1,391,400 0
05-Mar-2025 37.00 42.00 36.00 42.00 3,236,700 0
04-Mar-2025 40.00 42.00 38.00 39.00 6,201,100 0
03-Mar-2025 41.00 45.00 39.00 42.00 4,126,300 0
28-Feb-2025 47.00 47.00 43.00 43.00 5,603,600 0
27-Feb-2025 49.00 49.00 46.00 47.00 2,250,900 0
26-Feb-2025 49.00 51.00 46.00 49.00 7,248,100 0
25-Feb-2025 52.00 53.00 47.00 49.00 30,964,800 0
24-Feb-2025 52.00 52.00 49.00 52.00 55,423,900 0
21-Feb-2025 45.00 48.00 42.00 48.00 10,634,500 0
20-Feb-2025 43.00 44.00 40.00 44.00 7,665,600 0
19-Feb-2025 42.00 43.00 40.00 42.00 4,152,000 0
18-Feb-2025 43.00 43.00 41.00 42.00 2,247,000 0
17-Feb-2025 48.00 48.00 41.00 43.00 4,994,900 0
14-Feb-2025 45.00 45.00 38.00 45.00 8,482,700 0
13-Feb-2025 41.00 41.00 40.00 41.00 2,308,800 0
12-Feb-2025 36.00 38.00 35.00 38.00 4,379,800 0
11-Feb-2025 38.00 38.00 35.00 35.00 7,611,300 0
10-Feb-2025 38.00 41.00 36.00 38.00 3,110,500 0
07-Feb-2025 43.00 44.00 39.00 39.00 10,625,000 0