PT Logisticsplus International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 114.00 | 120.00 | 110.00 | 117.00 | 117.00 | 961,400 |
| 2026-05-04 | 118.00 | 120.00 | 110.00 | 116.00 | 116.00 | 2,110,100 |
| 2026-05-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-04-30 | 121.00 | 123.00 | 114.00 | 119.00 | 119.00 | 1,538,300 |
| 2026-04-29 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | 2,427,700 |
| 2026-04-28 | 125.00 | 130.00 | 115.00 | 121.00 | 121.00 | 3,445,200 |
| 2026-04-27 | 138.00 | 151.00 | 125.00 | 125.00 | 125.00 | 14,654,000 |
| 2026-04-24 | 136.00 | 138.00 | 131.00 | 138.00 | 138.00 | 21,055,100 |
| 2026-04-23 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 12,815,600 |
| 2026-04-22 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,006,400 |
| 2026-04-21 | 121.00 | 121.00 | 110.00 | 115.00 | 115.00 | 1,514,000 |
| 2026-04-20 | 121.00 | 125.00 | 110.00 | 113.00 | 113.00 | 2,761,400 |
| 2026-04-17 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,038,100 |
| 2026-04-16 | 114.00 | 124.00 | 113.00 | 115.00 | 115.00 | 2,450,800 |
| 2026-04-15 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 1,240,300 |
| 2026-04-14 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 629,400 |
| 2026-04-13 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 853,600 |
| 2026-04-10 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 1,802,000 |
| 2026-04-09 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 347,400 |
| 2026-04-08 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 822,000 |
| 2026-04-07 | 112.00 | 121.00 | 106.00 | 108.00 | 108.00 | 335,900 |
| 2026-04-06 | 103.00 | 112.00 | 94.000 | 112.00 | 112.00 | 2,275,700 |
| 2026-04-02 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 504,100 |
| 2026-04-01 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 335,900 |
| 2026-03-31 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | 697,300 |
| 2026-03-30 | 112.00 | 118.00 | 107.00 | 107.00 | 107.00 | 650,800 |
| 2026-03-27 | 108.00 | 117.00 | 104.00 | 112.00 | 112.00 | 1,580,500 |
| 2026-03-26 | 103.00 | 112.00 | 99.000 | 107.00 | 107.00 | 1,417,700 |
| 2026-03-25 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 380,600 |
| 2026-03-17 | 105.00 | 105.00 | 97.000 | 104.00 | 104.00 | 1,089,800 |
| 2026-03-16 | 101.00 | 107.00 | 96.000 | 102.00 | 102.00 | 581,500 |
| 2026-03-13 | 110.00 | 111.00 | 99.000 | 100.00 | 100.00 | 2,233,100 |
| 2026-03-12 | 106.00 | 113.00 | 104.00 | 109.00 | 109.00 | 1,827,800 |
| 2026-03-11 | 112.00 | 116.00 | 103.00 | 103.00 | 103.00 | 1,135,300 |
| 2026-03-10 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 1,527,700 |
| 2026-03-09 | 112.00 | 119.00 | 102.00 | 102.00 | 102.00 | 7,183,500 |
| 2026-03-06 | 107.00 | 113.00 | 96.000 | 113.00 | 113.00 | 4,051,100 |
| 2026-03-05 | 112.00 | 117.00 | 101.00 | 103.00 | 103.00 | 8,449,700 |
| 2026-03-04 | 125.00 | 125.00 | 111.00 | 112.00 | 112.00 | 5,650,600 |
| 2026-03-03 | 137.00 | 137.00 | 123.00 | 123.00 | 123.00 | 7,985,200 |
| 2026-03-02 | 143.00 | 145.00 | 130.00 | 136.00 | 136.00 | 2,411,400 |
| 2026-02-27 | 140.00 | 150.00 | 139.00 | 144.00 | 144.00 | 1,131,500 |
| 2026-02-26 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | 2,218,000 |
| 2026-02-25 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | 828,700 |
| 2026-02-24 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | 1,527,400 |
| 2026-02-23 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | 2,058,400 |
| 2026-02-20 | 154.00 | 157.00 | 148.00 | 154.00 | 154.00 | 1,341,300 |
| 2026-02-19 | 154.00 | 157.00 | 150.00 | 154.00 | 154.00 | 2,874,900 |
| 2026-02-18 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | 3,750,600 |
| 2026-02-13 | 151.00 | 159.00 | 146.00 | 158.00 | 158.00 | 5,217,300 |
| 2026-02-12 | 147.00 | 153.00 | 144.00 | 150.00 | 150.00 | 4,250,800 |
| 2026-02-11 | 143.00 | 148.00 | 141.00 | 147.00 | 147.00 | 2,850,300 |
| 2026-02-10 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1,255,800 |
| 2026-02-09 | 140.00 | 150.00 | 139.00 | 141.00 | 141.00 | 1,968,500 |
| 2026-02-06 | 152.00 | 155.00 | 139.00 | 139.00 | 139.00 | 3,650,200 |
| 2026-02-05 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 1,073,100 |
| 2026-02-04 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,224,800 |
| 2026-02-03 | 152.00 | 160.00 | 137.00 | 153.00 | 153.00 | 6,821,100 |
| 2026-02-02 | 170.00 | 170.00 | 152.00 | 152.00 | 152.00 | 7,007,500 |
| 2026-01-30 | 156.00 | 169.00 | 149.00 | 168.00 | 168.00 | 8,067,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.