IDX · LOPI · stock
PT Logisticsplus International Tbk (LOPI) stock price history
Every IDX trading session of PT Logisticsplus International Tbk from Oct 11, 2023 to Nov 13, 2026: 737 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.
LOPI adjusted close, 2023 to 2026
- IDR 196.00
- All time high, 2026
- IDR 214.00
- 52 week high, IDR 27.00 low
- 737
- 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.
LOPI key facts
- PT Logisticsplus International Tbk (LOPI) closed at IDR 33.00 on Nov 13, 2026 on IDX.
- LOPI's all time high close is IDR 196.00, set on Jan 5, 2026; its all time low close is IDR 17.00 on Oct 30, 2024.
- LOPI's 52 week range is IDR 27.00 to IDR 214.00.
- LOPI returned -61.2% over the year to Nov 13, 2026.
- Since Oct 11, 2023 LOPI returned -63%, -27.7% a year compounded.
- LOPI's deepest drawdown was -85.7% from Jan 6, 2026 to Nov 11, 2026.
- DataCedar holds 737 daily sessions of LOPI history from Oct 11, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOPI price chart, 2023 to 2026
LOPI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.0% |
| 3 months | -57.1% |
| 6 months | -72.0% |
| Year to date | -80.6% |
| 1 year | -61.2% |
| 3 years | -53.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 11, 2023 | -63.3% |
| Compound annual growth, 3.1 years | -27.7% |
LOPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 196.00 on Jan 5, 2026
- All time low close
- IDR 17.00 on Oct 30, 2024
- 52 week high
- IDR 214.00 on Jan 6, 2026
- 52 week low
- IDR 27.00 on Nov 9, 2026
- Deepest drawdown
- -85.7% from Jan 6, 2026 to Nov 11, 2026, not yet recovered
- Best single session
- +10.0% on Nov 7, 2023
- Worst single session
- -24.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 89.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +315%
- Worst calendar year
- 2024, -34%
LOPI 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 Oct 11, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 170.00 | IDR 214.00 | IDR 27.00 | IDR 33.00 | -80.6% | 2.1B | 208 |
| 2025 | IDR 45.00 | IDR 199.00 | IDR 28.00 | IDR 170.00 | +314.6% | 2.8B | 236 |
| 2024 | IDR 65.00 | IDR 69.00 | IDR 16.00 | IDR 41.00 | -33.9% | 858M | 237 |
| 2023 | IDR 90.00 | IDR 93.00 | IDR 54.00 | IDR 62.00 | n/a | 1.4B | 56 |
LOPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 33.00 | -19.5% |
| October 2026 | IDR 41.00 | -32.8% |
| September 2026 | IDR 61.00 | -21.8% |
| August 2026 | IDR 78.00 | +25.8% |
| July 2026 | IDR 62.00 | +34.8% |
| June 2026 | IDR 46.00 | -53.5% |
| May 2026 | IDR 99.00 | -16.8% |
| April 2026 | IDR 119.00 | +15.5% |
| March 2026 | IDR 103.00 | -28.5% |
| February 2026 | IDR 144.00 | -14.3% |
| January 2026 | IDR 168.00 | -1.2% |
| December 2025 | IDR 170.00 | +24.1% |
About the LOPI data
Daily bars. 737 sessions from Oct 11, 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 Oct 11, 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%3ALOPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LOPI share price history
