Singapore markets closed
Straits Times Index
3,325.55 -0.73 (-0.02%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,442.93 +565.51 (+0.93%) CMC Crypto 200
1,277.20 -6.59 (-0.51%)
PT Jasa Berdikari Logistics Tbk (LAJU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:45PM WIB
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
| 25 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,600 |
| 24 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 119,100 |
| 21 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 583,800 |
| 20 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 161,300 |
| 19 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,400 |
| 14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,400 |
| 13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,600 |
| 12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,900 |
| 11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 385,000 |
| 10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 177,800 |
| 07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,200 |
| 06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,700 |
| 05 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 144,600 |
| 05 Jun 2024 | 0.89 Dividend | |||||
| 04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 5,361,300 |
| 03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 496,900 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 257,700 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 468,200 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 195,000 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,375,100 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 410,300 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 372,300 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 177,100 |
| 20 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 2,557,000 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 555,700 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 371,000 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 179,400 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,266,900 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 331,300 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 289,400 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 640,900 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 393,500 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 464,500 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,277,900 |
| 30 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 7,248,200 |
| 29 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 1,657,200 |
| 26 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 2,722,000 |
| 25 Apr 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 50.09 | 14,885,100 |
| 24 Apr 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 50.09 | 15,983,200 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 709,300 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 397,600 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 313,000 |
| 18 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 894,000 |
| 17 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,368,300 |
| 16 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,445,300 |
| 05 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 6,847,400 |
| 04 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 50.09 | 5,545,000 |
| 03 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 11,952,900 |
| 02 Apr 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 50.09 | 4,864,500 |
| 01 Apr 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 50.09 | 7,553,700 |
| 28 Mar 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 52.06 | 6,101,600 |
| 27 Mar 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 53.04 | 2,730,500 |
| 26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - |
| 25 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - |
| 22 Mar 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 54.02 | 2,231,000 |
| 21 Mar 2024 | 54.00 | 58.00 | 53.00 | 55.00 | 54.02 | 9,725,500 |
| 20 Mar 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 52.06 | 1,936,800 |
| 19 Mar 2024 | 53.00 | 56.00 | 53.00 | 53.00 | 52.06 | 3,282,800 |
| 18 Mar 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 52.06 | 5,982,700 |
| 15 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 52.06 | 3,585,300 |
| 14 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 53.04 | 2,047,600 |
| 13 Mar 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.06 | 2,550,200 |
| 08 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.06 | 2,789,400 |
| 07 Mar 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 52.06 | 1,278,100 |
| 06 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 53.04 | 3,581,200 |
| 05 Mar 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 52.06 | 3,006,800 |
| 04 Mar 2024 | 56.00 | 57.00 | 52.00 | 52.00 | 51.07 | 12,364,500 |
| 01 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 55.00 | 4,171,100 |
| 29 Feb 2024 | 60.00 | 61.00 | 55.00 | 56.00 | 55.00 | 13,962,900 |
| 28 Feb 2024 | 55.00 | 61.00 | 55.00 | 59.00 | 57.95 | 27,387,800 |
| 27 Feb 2024 | 55.00 | 60.00 | 55.00 | 55.00 | 54.02 | 12,454,700 |
| 26 Feb 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 54.02 | 4,621,000 |
| 23 Feb 2024 | 53.00 | 57.00 | 52.00 | 54.00 | 53.04 | 11,661,300 |
| 22 Feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 52.06 | 3,090,700 |
| 21 Feb 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 51.07 | 4,918,800 |
| 20 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.06 | 3,747,700 |
| 19 Feb 2024 | 55.00 | 55.00 | 51.00 | 54.00 | 53.04 | 13,111,400 |
| 16 Feb 2024 | 50.00 | 63.00 | 50.00 | 54.00 | 53.04 | 99,596,800 |
| 15 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,627,900 |
| 13 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 7,033,200 |
| 12 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.09 | 16,216,400 |
| 07 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 50.09 | 9,541,300 |
| 06 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 50.09 | 14,792,700 |
| 05 Feb 2024 | 54.00 | 54.00 | 51.00 | 52.00 | 51.07 | 7,814,700 |
| 02 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.04 | 1,909,300 |
| 01 Feb 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 54.02 | 1,954,200 |
| 31 Jan 2024 | 54.00 | 58.00 | 53.00 | 56.00 | 55.00 | 7,583,700 |
| 30 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.04 | 3,920,100 |
| 29 Jan 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 53.04 | 3,489,500 |
| 26 Jan 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 54.02 | 3,888,900 |
| 25 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.00 | 1,404,000 |
| 24 Jan 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 55.99 | 3,235,700 |
| 23 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 55.99 | 2,122,500 |
| 22 Jan 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 55.00 | 2,092,800 |
| 19 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 55.99 | 3,378,800 |
| 18 Jan 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 56.97 | 5,728,400 |
| 17 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.00 | 1,869,900 |
| 16 Jan 2024 | 50.00 | 57.00 | 50.00 | 57.00 | 55.99 | 7,976,000 |
| 15 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.