Price History - LOPI

Kembali ke Company
Ticker: LOPI
Company: PT Logisticsplus International Tbk
Date Open High Low Close Volume Value
19-Jan-2024 62.00 65.00 61.00 63.00 898,000 0
18-Jan-2024 62.00 62.00 60.00 62.00 430,200 0
17-Jan-2024 62.00 64.00 62.00 63.00 373,200 0
16-Jan-2024 64.00 65.00 61.00 62.00 132,900 0
15-Jan-2024 63.00 63.00 63.00 63.00 0 0
12-Jan-2024 63.00 65.00 62.00 63.00 66,400 0
11-Jan-2024 64.00 64.00 61.00 64.00 212,100 0
10-Jan-2024 63.00 65.00 60.00 63.00 492,800 0
09-Jan-2024 65.00 65.00 63.00 64.00 204,700 0
08-Jan-2024 65.00 65.00 63.00 65.00 156,600 0
05-Jan-2024 63.00 65.00 62.00 65.00 5,804,800 0
04-Jan-2024 67.00 67.00 63.00 65.00 11,538,500 0
03-Jan-2024 63.00 69.00 59.00 67.00 36,388,700 0
02-Jan-2024 65.00 66.00 60.00 63.00 796,000 0
29-Dec-2023 64.00 65.00 62.00 62.00 660,700 0
28-Dec-2023 66.00 66.00 63.00 65.00 391,200 0
27-Dec-2023 65.00 66.00 64.00 66.00 158,000 0
22-Dec-2023 66.00 69.00 64.00 66.00 282,100 0
21-Dec-2023 64.00 66.00 62.00 66.00 374,600 0
20-Dec-2023 68.00 68.00 63.00 65.00 1,759,200 0
19-Dec-2023 69.00 69.00 66.00 68.00 567,300 0
18-Dec-2023 69.00 70.00 63.00 69.00 14,787,300 0
15-Dec-2023 67.00 69.00 66.00 68.00 512,900 0
14-Dec-2023 69.00 69.00 66.00 68.00 175,400 0
13-Dec-2023 68.00 70.00 66.00 67.00 191,000 0
12-Dec-2023 70.00 71.00 66.00 68.00 1,306,300 0
11-Dec-2023 64.00 70.00 62.00 69.00 13,296,700 0
08-Dec-2023 67.00 67.00 62.00 64.00 43,314,600 0
07-Dec-2023 69.00 71.00 63.00 68.00 21,676,900 0
06-Dec-2023 69.00 70.00 66.00 69.00 18,677,300 0
05-Dec-2023 69.00 70.00 67.00 69.00 15,117,400 0
04-Dec-2023 70.00 71.00 68.00 70.00 19,483,300 0
01-Dec-2023 71.00 73.00 70.00 70.00 29,559,100 0
30-Nov-2023 73.00 74.00 70.00 72.00 50,945,400 0
29-Nov-2023 73.00 76.00 69.00 73.00 56,751,000 0
28-Nov-2023 71.00 74.00 70.00 73.00 46,036,600 0
27-Nov-2023 69.00 73.00 68.00 71.00 54,587,200 0
24-Nov-2023 70.00 71.00 66.00 69.00 47,984,500 0
23-Nov-2023 66.00 70.00 64.00 70.00 39,206,800 0
22-Nov-2023 65.00 67.00 63.00 66.00 41,180,900 0
21-Nov-2023 65.00 65.00 60.00 65.00 28,821,800 0
20-Nov-2023 69.00 70.00 63.00 65.00 19,082,800 0
17-Nov-2023 70.00 71.00 68.00 70.00 29,663,900 0
16-Nov-2023 69.00 72.00 69.00 70.00 42,390,600 0
15-Nov-2023 71.00 71.00 69.00 70.00 36,744,300 0
14-Nov-2023 70.00 73.00 68.00 71.00 41,676,100 0
13-Nov-2023 70.00 73.00 69.00 71.00 54,309,600 0
10-Nov-2023 70.00 73.00 66.00 70.00 33,852,800 0
09-Nov-2023 68.00 74.00 64.00 70.00 48,977,200 0
08-Nov-2023 68.00 71.00 62.00 68.00 45,935,500 0
07-Nov-2023 54.00 66.00 54.00 66.00 55,703,100 0
06-Nov-2023 60.00 60.00 60.00 60.00 2,100,500 0
03-Nov-2023 66.00 66.00 66.00 66.00 2,435,200 0
02-Nov-2023 73.00 77.00 73.00 73.00 2,407,800 0
01-Nov-2023 90.00 92.00 81.00 81.00 31,127,000 0
31-Oct-2023 90.00 93.00 83.00 90.00 21,528,300 0
30-Oct-2023 92.00 93.00 90.00 92.00 8,425,200 0
27-Oct-2023 90.00 93.00 88.00 92.00 20,561,200 0
26-Oct-2023 87.00 93.00 87.00 90.00 14,047,200 0
25-Oct-2023 87.00 88.00 85.00 88.00 7,126,500 0
24-Oct-2023 88.00 88.00 85.00 87.00 5,743,800 0
23-Oct-2023 85.00 89.00 82.00 87.00 23,971,700 0
20-Oct-2023 84.00 88.00 82.00 86.00 20,353,900 0
19-Oct-2023 89.00 91.00 81.00 87.00 45,489,200 0
18-Oct-2023 87.00 92.00 86.00 89.00 56,882,400 0
17-Oct-2023 79.00 86.00 76.00 86.00 44,850,700 0
16-Oct-2023 66.00 80.00 66.00 79.00 111,540,700 0
13-Oct-2023 73.00 75.00 73.00 73.00 6,450,300 0
12-Oct-2023 81.00 81.00 81.00 81.00 3,847,700 0
11-Oct-2023 90.00 90.00 90.00 90.00 18,156,700 0