PT Logisticsplus International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 165.00 | 165.00 | 149.00 | 155.00 | 155.00 | 16,075,900 |
| 2026-01-28 | 182.00 | 182.00 | 162.00 | 165.00 | 165.00 | 23,110,200 |
| 2026-01-27 | 184.00 | 187.00 | 177.00 | 180.00 | 180.00 | 7,845,400 |
| 2026-01-26 | 177.00 | 189.00 | 175.00 | 182.00 | 182.00 | 18,336,400 |
| 2026-01-23 | 164.00 | 177.00 | 155.00 | 173.00 | 173.00 | 19,508,600 |
| 2026-01-22 | 163.00 | 167.00 | 153.00 | 164.00 | 164.00 | 15,071,600 |
| 2026-01-21 | 161.00 | 169.00 | 153.00 | 163.00 | 163.00 | 16,388,700 |
| 2026-01-20 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | 4,414,500 |
| 2026-01-19 | 161.00 | 169.00 | 155.00 | 159.00 | 159.00 | 5,745,200 |
| 2026-01-16 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-01-15 | 166.00 | 171.00 | 158.00 | 161.00 | 161.00 | 9,336,900 |
| 2026-01-14 | 158.00 | 168.00 | 154.00 | 166.00 | 166.00 | 13,603,900 |
| 2026-01-13 | 162.00 | 164.00 | 151.00 | 158.00 | 158.00 | 9,757,400 |
| 2026-01-12 | 190.00 | 190.00 | 162.00 | 162.00 | 162.00 | 23,131,400 |
| 2026-01-09 | 185.00 | 204.00 | 179.00 | 179.00 | 179.00 | 23,480,800 |
| 2026-01-08 | 192.00 | 192.00 | 181.00 | 186.00 | 186.00 | 6,655,000 |
| 2026-01-07 | 196.00 | 206.00 | 185.00 | 192.00 | 192.00 | 19,805,100 |
| 2026-01-06 | 198.00 | 214.00 | 178.00 | 196.00 | 196.00 | 31,390,400 |
| 2026-01-05 | 182.00 | 196.00 | 173.00 | 196.00 | 196.00 | 20,682,300 |
| 2026-01-02 | 170.00 | 185.00 | 170.00 | 179.00 | 179.00 | 16,147,600 |
| 2026-01-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-30 | 155.00 | 174.00 | 151.00 | 170.00 | 170.00 | 24,131,700 |
| 2025-12-29 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 3,272,500 |
| 2025-12-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-24 | 155.00 | 160.00 | 152.00 | 157.00 | 157.00 | 4,335,000 |
| 2025-12-23 | 157.00 | 161.00 | 154.00 | 155.00 | 155.00 | 2,996,300 |
| 2025-12-22 | 169.00 | 170.00 | 153.00 | 157.00 | 157.00 | 15,232,400 |
| 2025-12-19 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 2,048,600 |
| 2025-12-18 | 170.00 | 173.00 | 165.00 | 169.00 | 169.00 | 2,362,200 |
| 2025-12-17 | 171.00 | 176.00 | 167.00 | 169.00 | 169.00 | 7,503,800 |
| 2025-12-16 | 156.00 | 171.00 | 156.00 | 171.00 | 171.00 | 12,114,400 |
| 2025-12-15 | 161.00 | 167.00 | 150.00 | 156.00 | 156.00 | 6,951,600 |
| 2025-12-12 | 170.00 | 176.00 | 156.00 | 161.00 | 161.00 | 3,182,100 |
| 2025-12-11 | 163.00 | 174.00 | 162.00 | 170.00 | 170.00 | 10,325,400 |
| 2025-12-10 | 179.00 | 180.00 | 162.00 | 162.00 | 162.00 | 19,174,500 |
| 2025-12-09 | 187.00 | 199.00 | 166.00 | 179.00 | 179.00 | 21,754,900 |
| 2025-12-08 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 23,967,600 |
| 2025-12-05 | 151.00 | 167.00 | 150.00 | 167.00 | 167.00 | 19,608,200 |
| 2025-12-04 | 153.00 | 156.00 | 139.00 | 152.00 | 152.00 | 24,665,200 |
| 2025-12-03 | 158.00 | 167.00 | 143.00 | 153.00 | 153.00 | 47,678,400 |
| 2025-12-02 | 152.00 | 160.00 | 145.00 | 158.00 | 158.00 | 24,781,300 |
| 2025-12-01 | 137.00 | 150.00 | 129.00 | 148.00 | 148.00 | 26,704,000 |
| 2025-11-28 | 131.00 | 139.00 | 123.00 | 137.00 | 137.00 | 13,449,200 |
| 2025-11-27 | 121.00 | 127.00 | 117.00 | 127.00 | 127.00 | 22,449,800 |
| 2025-11-26 | 106.00 | 116.00 | 104.00 | 116.00 | 116.00 | 19,116,000 |
| 2025-11-25 | 119.00 | 124.00 | 106.00 | 106.00 | 106.00 | 21,993,200 |
| 2025-11-24 | 110.00 | 118.00 | 108.00 | 117.00 | 117.00 | 19,859,300 |
| 2025-11-21 | 104.00 | 113.00 | 103.00 | 108.00 | 108.00 | 43,838,000 |
| 2025-11-20 | 103.00 | 103.00 | 94.000 | 103.00 | 103.00 | 35,656,500 |
| 2025-11-19 | 85.000 | 94.000 | 85.000 | 94.000 | 94.000 | 24,319,800 |
| 2025-11-18 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 4,254,500 |
| 2025-11-17 | 92.000 | 92.000 | 85.000 | 85.000 | 85.000 | 2,229,300 |
| 2025-11-14 | 87.000 | 88.000 | 84.000 | 85.000 | 85.000 | 5,536,400 |
| 2025-11-13 | 85.000 | 87.000 | 84.000 | 85.000 | 85.000 | 6,064,100 |
| 2025-11-12 | 86.000 | 87.000 | 85.000 | 85.000 | 85.000 | 4,343,200 |
| 2025-11-11 | 87.000 | 87.000 | 85.000 | 86.000 | 86.000 | 1,853,400 |
| 2025-11-10 | 90.000 | 94.000 | 83.000 | 87.000 | 87.000 | 6,618,700 |
| 2025-11-07 | 90.000 | 95.000 | 88.000 | 89.000 | 89.000 | 6,380,200 |
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.