Leyand International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 96.000 | 103.00 | 89.000 | 92.000 | 92.000 | 136,523,700 |
| 2026-05-04 | 95.000 | 110.00 | 93.000 | 99.000 | 99.000 | 227,981,900 |
| 2026-05-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-04-30 | 104.00 | 105.00 | 89.000 | 94.000 | 94.000 | 171,756,400 |
| 2026-04-29 | 117.00 | 125.00 | 95.000 | 104.00 | 104.00 | 1,129,374,400 |
| 2026-04-28 | 80.000 | 102.00 | 77.000 | 102.00 | 102.00 | 393,869,100 |
| 2026-04-27 | 75.000 | 79.000 | 74.000 | 76.000 | 76.000 | 16,967,600 |
| 2026-04-24 | 82.000 | 82.000 | 74.000 | 75.000 | 75.000 | 35,889,500 |
| 2026-04-23 | 80.000 | 85.000 | 79.000 | 81.000 | 81.000 | 46,323,700 |
| 2026-04-22 | 81.000 | 82.000 | 78.000 | 79.000 | 79.000 | 27,649,900 |
| 2026-04-21 | 77.000 | 82.000 | 73.000 | 81.000 | 81.000 | 61,530,000 |
| 2026-04-20 | 83.000 | 86.000 | 77.000 | 78.000 | 78.000 | 36,637,200 |
| 2026-04-17 | 82.000 | 86.000 | 81.000 | 83.000 | 83.000 | 26,446,500 |
| 2026-04-16 | 83.000 | 84.000 | 81.000 | 82.000 | 82.000 | 27,580,800 |
| 2026-04-15 | 87.000 | 88.000 | 82.000 | 83.000 | 83.000 | 64,700,600 |
| 2026-04-14 | 85.000 | 88.000 | 82.000 | 86.000 | 86.000 | 52,557,000 |
| 2026-04-13 | 80.000 | 89.000 | 78.000 | 84.000 | 84.000 | 72,521,400 |
| 2026-04-10 | 81.000 | 85.000 | 77.000 | 79.000 | 79.000 | 49,241,300 |
| 2026-04-09 | 74.000 | 89.000 | 72.000 | 81.000 | 81.000 | 178,741,600 |
| 2026-04-08 | 73.000 | 77.000 | 70.000 | 73.000 | 73.000 | 28,537,700 |
| 2026-04-07 | 73.000 | 78.000 | 71.000 | 73.000 | 73.000 | 20,045,700 |
| 2026-04-06 | 73.000 | 79.000 | 71.000 | 75.000 | 75.000 | 12,055,600 |
| 2026-04-02 | 73.000 | 80.000 | 72.000 | 73.000 | 73.000 | 9,561,000 |
| 2026-04-01 | 73.000 | 77.000 | 73.000 | 74.000 | 74.000 | 9,048,900 |
| 2026-03-31 | 77.000 | 79.000 | 73.000 | 73.000 | 73.000 | 34,022,400 |
| 2026-03-30 | 78.000 | 82.000 | 75.000 | 77.000 | 77.000 | 26,561,500 |
| 2026-03-27 | 81.000 | 92.000 | 78.000 | 80.000 | 80.000 | 75,310,600 |
| 2026-03-26 | 83.000 | 84.000 | 80.000 | 80.000 | 80.000 | 22,772,000 |
| 2026-03-25 | 93.000 | 97.000 | 79.000 | 83.000 | 83.000 | 99,338,300 |
| 2026-03-17 | 80.000 | 100.00 | 78.000 | 92.000 | 92.000 | 102,767,000 |
| 2026-03-16 | 88.000 | 88.000 | 77.000 | 77.000 | 77.000 | 10,479,500 |
| 2026-03-13 | 89.000 | 99.000 | 85.000 | 86.000 | 86.000 | 25,515,500 |
| 2026-03-12 | 95.000 | 98.000 | 88.000 | 88.000 | 88.000 | 8,941,300 |
| 2026-03-11 | 90.000 | 100.00 | 90.000 | 95.000 | 95.000 | 28,956,600 |
| 2026-03-10 | 88.000 | 97.000 | 88.000 | 91.000 | 91.000 | 11,475,300 |
| 2026-03-09 | 93.000 | 93.000 | 87.000 | 88.000 | 88.000 | 15,747,800 |
| 2026-03-06 | 98.000 | 98.000 | 91.000 | 97.000 | 97.000 | 27,215,900 |
| 2026-03-05 | 95.000 | 100.00 | 94.000 | 97.000 | 97.000 | 10,175,200 |
| 2026-03-04 | 102.00 | 104.00 | 88.000 | 92.000 | 92.000 | 26,923,400 |
| 2026-03-03 | 100.00 | 105.00 | 96.000 | 101.00 | 101.00 | 38,894,200 |
| 2026-03-02 | 106.00 | 108.00 | 95.000 | 100.00 | 100.00 | 30,142,500 |
| 2026-02-27 | 114.00 | 114.00 | 104.00 | 109.00 | 109.00 | 32,302,800 |
| 2026-02-26 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | 37,263,900 |
| 2026-02-25 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | 59,515,100 |
| 2026-02-24 | 123.00 | 123.00 | 114.00 | 116.00 | 116.00 | 19,811,400 |
| 2026-02-23 | 114.00 | 127.00 | 112.00 | 120.00 | 120.00 | 70,820,900 |
| 2026-02-20 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | 26,775,700 |
| 2026-02-19 | 125.00 | 132.00 | 121.00 | 123.00 | 123.00 | 52,601,900 |
| 2026-02-18 | 128.00 | 130.00 | 118.00 | 125.00 | 125.00 | 47,974,400 |
| 2026-02-13 | 162.00 | 163.00 | 127.00 | 129.00 | 129.00 | 224,276,100 |
| 2026-02-12 | 116.00 | 148.00 | 111.00 | 148.00 | 148.00 | 304,462,200 |
| 2026-02-11 | 102.00 | 121.00 | 100.00 | 110.00 | 110.00 | 98,229,200 |
| 2026-02-10 | 103.00 | 110.00 | 97.000 | 101.00 | 101.00 | 33,139,400 |
| 2026-02-09 | 93.000 | 102.00 | 86.000 | 98.000 | 98.000 | 33,559,500 |
| 2026-02-06 | 84.000 | 103.00 | 82.000 | 93.000 | 93.000 | 64,300,400 |
| 2026-02-05 | 93.000 | 105.00 | 91.000 | 91.000 | 91.000 | 79,973,500 |
| 2026-02-04 | 110.00 | 115.00 | 99.000 | 106.00 | 106.00 | 83,922,300 |
| 2026-02-03 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 16,062,800 |
| 2026-02-02 | 127.00 | 127.00 | 104.00 | 113.00 | 113.00 | 13,794,200 |
| 2026-01-30 | 118.00 | 133.00 | 118.00 | 119.00 | 119.00 | 9,472,500 |
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.