Stock listing
IDX:LOPI PT Logisticsplus International Tbk Saham
Follow PT Logisticsplus International Tbk into a list and get an email when it puts out news.
Share price · IDX:LOPI
41.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 40.00 – 45.00 IDRNov 2, 2026
- Volume
- 16.32M sharesNov 2, 2026
- Market cap
- 45.10B IDRAt the close on Nov 2, 2026 · price × 1.10B shares outstanding
- 52-week range
- 40.00 – 214.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.24B IDRMedian day 10.69M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:LOPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | 0.0% | 45.00 | 45.00 | 40.00 | 16,323,900 | |
| 41.00 | -4.00 | -8.9% | 45.00 | 46.00 | 41.00 | 10,563,100 | |
| 45.00 | 0.00 | 0.0% | 42.00 | 46.00 | 42.00 | 6,532,200 | |
| 45.00 | -2.00 | -4.3% | 43.00 | 46.00 | 43.00 | 26,049,100 | |
| 47.00 | -5.00 | -9.6% | 52.00 | 53.00 | 47.00 | 31,898,900 | |
| 52.00 | -2.00 | -3.7% | 54.00 | 54.00 | 52.00 | 7,709,800 | |
| 54.00 | +2.00 | +3.8% | 52.00 | 57.00 | 51.00 | 39,697,500 | |
| 52.00 | -2.00 | -3.7% | 53.00 | 55.00 | 49.00 | 70,410,700 | |
| 54.00 | -3.00 | -5.3% | 57.00 | 58.00 | 53.00 | 24,519,700 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 61.00 | 53.00 | 74,501,700 | |
| 56.00 | -6.00 | -9.7% | 62.00 | 62.00 | 56.00 | 4,199,800 | |
| 62.00 | -6.00 | -8.8% | 62.00 | 66.00 | 62.00 | 24,755,500 | |
| 68.00 | +4.00 | +6.3% | 64.00 | 70.00 | 63.00 | 24,620,400 | |
| 64.00 | -2.00 | -3.0% | 67.00 | 71.00 | 63.00 | 54,632,800 | |
| 66.00 | -1.00 | -1.5% | 73.00 | 73.00 | 62.00 | 98,318,000 | |
| 67.00 | +6.00 | +9.8% | 65.00 | 67.00 | 65.00 | 24,375,100 | |
| 61.00 | +5.00 | +8.9% | 57.00 | 61.00 | 55.00 | 19,499,400 | |
| 56.00 | +1.00 | +1.8% | 59.00 | 59.00 | 54.00 | 7,956,200 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 60.00 | 54.00 | 20,859,200 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 54.00 | 10,400,400 | |
| 57.00 | -3.00 | -5.0% | 60.00 | 62.00 | 55.00 | 29,290,400 | |
| 60.00 | -1.00 | -1.6% | 61.00 | 61.00 | 58.00 | 2,850,500 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 61.00 | 58.00 | 6,385,600 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 61.00 | 59.00 | 5,937,400 | |
| 61.00 | 0.00 | 0.0% | 61.00 | 62.00 | 58.00 | 10,434,900 | |
| 61.00 | +3.00 | +5.2% | 58.00 | 63.00 | 54.00 | 22,826,900 | |
| 58.00 | -6.00 | -9.4% | 64.00 | 64.00 | 58.00 | 16,782,200 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 62.00 | 6,386,600 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 64.00 | 62.00 | 3,802,500 | |
| 63.00 | -2.00 | -3.1% | 59.00 | 66.00 | 59.00 | 13,415,700 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 65.00 | 62.00 | 8,197,700 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 66.00 | 62.00 | 10,820,500 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 61.00 | 7,051,600 | |
| 63.00 | +1.00 | +1.6% | 60.00 | 63.00 | 60.00 | 2,644,000 | |
| 62.00 | +1.00 | +1.6% | 61.00 | 64.00 | 60.00 | 5,331,400 | |
| 61.00 | -1.00 | -1.6% | 56.00 | 64.00 | 56.00 | 17,185,300 | |
| 62.00 | -1.00 | -1.6% | 64.00 | 64.00 | 61.00 | 11,731,900 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 66.00 | 60.00 | 41,509,200 | |
| 62.00 | -2.00 | -3.1% | 58.00 | 65.00 | 58.00 | 19,508,600 | |
| 64.00 | +4.00 | +6.7% | 54.00 | 65.00 | 54.00 | 62,989,900 | |
| 60.00 | -6.00 | -9.1% | 62.00 | 62.00 | 60.00 | 73,318,300 | |
| 66.00 | -7.00 | -9.6% | 75.00 | 75.00 | 66.00 | 103,735,100 | |
| 73.00 | -5.00 | -6.4% | 79.00 | 80.00 | 71.00 | 24,297,800 | |
| 78.00 | 0.00 | 0.0% | 78.00 | 80.00 | 76.00 | 5,261,700 | |
| 78.00 | 0.00 | 0.0% | 80.00 | 81.00 | 76.00 | 3,122,300 | |
| 78.00 | +1.00 | +1.3% | 77.00 | 81.00 | 76.00 | 5,456,700 | |
| 77.00 | +1.00 | +1.3% | 78.00 | 80.00 | 75.00 | 3,222,100 | |
| 76.00 | +1.00 | +1.3% | 68.00 | 79.00 | 68.00 | 6,327,000 | |
| 75.00 | -7.00 | -8.5% | 82.00 | 86.00 | 74.00 | 15,105,700 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 82.00 | 82.00 | 0 | |
| 82.00 | 0.00 | 0.0% | 81.00 | 85.00 | 80.00 | 2,697,000 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 87.00 | 80.00 | 2,963,200 | |
| 83.00 | +6.00 | +7.8% | 77.00 | 84.00 | 76.00 | 11,283,800 | |
| 77.00 | -1.00 | -1.3% | 76.00 | 78.00 | 75.00 | 2,095,400 | |
| 78.00 | +1.00 | +1.3% | 78.00 | 80.00 | 75.00 | 6,544,400 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 77.00 | 77.00 | 0 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 83.00 | 75.00 | 23,872,400 | |
| 77.00 | +3.00 | +4.1% | 75.00 | 81.00 | 67.00 | 51,323,300 | |
| 74.00 | -7.00 | -8.6% | 81.00 | 81.00 | 74.00 | 7,246,100 | |
| 81.00 | -3.00 | -3.6% | 84.00 | 92.00 | 76.00 | 20,669,500 | |
| 84.00 | +7.00 | +9.1% | 84.00 | 84.00 | 73.00 | 20,097,900 | |
| 77.00 | +7.00 | +10.0% | 77.00 | 77.00 | 77.00 | 1,817,900 | |
| 70.00 | +6.00 | +9.4% | 65.00 | 70.00 | 65.00 | 4,755,300 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 66.00 | 63.00 | 2,463,300 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 67.00 | 62.00 | 3,209,200 | |
| 65.00 | +3.00 | +4.8% | 62.00 | 67.00 | 62.00 | 2,800,700 |
- Ticker
- IDX:LOPI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 20, 2026
Closed 57.00 (+1.8%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 61.00 (+8.9%) on Oct 9, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 9, 2026
Closed 61.00 (+8.9%) on Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Sep 9, 2026
Closed 62.00 (-3.1%) on Sep 9, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 28, 2026
Closed 78.00 (+1.3%) on Aug 31, 2026
Acquisition or Lost of Material Contract
Aug 13, 2026
Closed 77.00 (+4.1%) on Aug 13, 2026
Advertisement Submission
Jun 12, 2026
Closed 62.00 (+3.3%) on Jun 12, 2026
Explanation on Request for Explanation of the Exchange
Jun 5, 2026
Closed 66.00 (-9.6%) on Jun 5, 2026
Plan for a Capital Increase Without Granting Preemptive Rights (PMTHMETD) in accordance with POJK 14/2019
May 26, 2026
Closed 99.00 (0.0%) on May 27, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 98.00 (-9.3%) on May 21, 2026
PT Logisticsplus International Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Logisticsplus International Tbk.