IDX · LAJU · stock
PT Jasa Berdikari Logistics Tbk (LAJU) stock price history
Every IDX trading session of PT Jasa Berdikari Logistics Tbk from Jan 27, 2023 to Nov 13, 2026: 902 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAJU adjusted close, 2023 to 2026
- IDR 385.35
- All time high, 2023
- IDR 128.70
- 52 week high, IDR 36.00 low
- 902
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
LAJU key facts
- PT Jasa Berdikari Logistics Tbk (LAJU) closed at IDR 43.00 on Nov 13, 2026 on IDX.
- LAJU's all time high close is IDR 385.35, set on Mar 24, 2023; its all time low close is IDR 37.00 on Nov 6, 2026.
- LAJU's 52 week range is IDR 36.00 to IDR 128.70.
- LAJU returned -39.3% over the year to Nov 13, 2026.
- Since Jan 27, 2023 LAJU returned -67%, -25.4% a year compounded.
- LAJU's deepest drawdown was -90.4% from Mar 24, 2023 to Nov 6, 2026.
- DataCedar holds 902 daily sessions of LAJU history from Jan 27, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAJU price chart, 2023 to 2026
LAJU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -37.7% |
| 6 months | -45.4% |
| Year to date | -42.5% |
| 1 year | -39.3% |
| 3 years | -30.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2023 | -67.1% |
| Compound annual growth, 3.8 years | -25.4% |
LAJU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 385.35 on Mar 24, 2023
- All time low close
- IDR 37.00 on Nov 6, 2026
- 52 week high
- IDR 128.70 on Jan 23, 2026
- 52 week low
- IDR 36.00 on Nov 6, 2026
- Deepest drawdown
- -90.4% from Mar 24, 2023 to Nov 6, 2026, not yet recovered
- Best single session
- +34.8% on Jan 27, 2026
- Worst single session
- -15.0% on Jan 28, 2026
- Volatility, 1 year annualised
- 88.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2024, -17%
LAJU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 27, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 74.82 | IDR 128.70 | IDR 36.00 | IDR 43.00 | -42.5% | 16.5B | 208 |
| 2025 | IDR 49.75 | IDR 93.78 | IDR 49.75 | IDR 74.82 | +50.4% | 11.4B | 236 |
| 2024 | IDR 59.62 | IDR 64.50 | IDR 48.87 | IDR 49.75 | -16.5% | 592.8M | 237 |
| 2023 | IDR 130.71 | IDR 416.33 | IDR 50.82 | IDR 59.62 | n/a | 17.2B | 221 |
LAJU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 43.00 | -2.3% |
| October 2026 | IDR 44.00 | -21.4% |
| September 2026 | IDR 56.00 | -17.6% |
| August 2026 | IDR 68.00 | +3.0% |
| July 2026 | IDR 66.00 | +6.5% |
| June 2026 | IDR 62.00 | -9.9% |
| May 2026 | IDR 68.84 | -14.8% |
| April 2026 | IDR 80.81 | +6.6% |
| March 2026 | IDR 75.82 | -20.0% |
| February 2026 | IDR 94.78 | +3.3% |
| January 2026 | IDR 91.78 | +22.7% |
| December 2025 | IDR 74.82 | +11.9% |
About the LAJU data
Daily bars. 902 sessions from Jan 27, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ALAJU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LAJU share price history
