Leyand International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 107.00 | 129.00 | 102.00 | 122.00 | 122.00 | 32,790,300 |
| 2026-01-28 | 141.00 | 141.00 | 120.00 | 120.00 | 120.00 | 37,914,400 |
| 2026-01-27 | 149.00 | 150.00 | 140.00 | 141.00 | 141.00 | 15,944,400 |
| 2026-01-26 | 148.00 | 150.00 | 141.00 | 149.00 | 149.00 | 39,623,100 |
| 2026-01-23 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | 11,403,800 |
| 2026-01-22 | 158.00 | 159.00 | 149.00 | 150.00 | 150.00 | 22,685,400 |
| 2026-01-21 | 150.00 | 163.00 | 145.00 | 154.00 | 154.00 | 45,700,500 |
| 2026-01-20 | 152.00 | 154.00 | 143.00 | 150.00 | 150.00 | 21,345,900 |
| 2026-01-19 | 151.00 | 158.00 | 142.00 | 152.00 | 152.00 | 50,479,700 |
| 2026-01-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-01-15 | 157.00 | 160.00 | 149.00 | 150.00 | 150.00 | 44,445,200 |
| 2026-01-14 | 162.00 | 174.00 | 155.00 | 157.00 | 157.00 | 63,611,400 |
| 2026-01-13 | 174.00 | 177.00 | 155.00 | 157.00 | 157.00 | 51,134,500 |
| 2026-01-12 | 177.00 | 182.00 | 161.00 | 173.00 | 173.00 | 98,471,800 |
| 2026-01-09 | 177.00 | 182.00 | 170.00 | 176.00 | 176.00 | 80,412,200 |
| 2026-01-08 | 156.00 | 184.00 | 153.00 | 176.00 | 176.00 | 141,104,400 |
| 2026-01-07 | 156.00 | 168.00 | 153.00 | 156.00 | 156.00 | 77,510,200 |
| 2026-01-06 | 158.00 | 160.00 | 150.00 | 154.00 | 154.00 | 25,011,700 |
| 2026-01-05 | 158.00 | 165.00 | 148.00 | 158.00 | 158.00 | 58,284,500 |
| 2026-01-02 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | 48,684,300 |
| 2026-01-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-31 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-30 | 168.00 | 173.00 | 160.00 | 160.00 | 160.00 | 61,259,300 |
| 2025-12-29 | 172.00 | 179.00 | 167.00 | 168.00 | 168.00 | 18,257,700 |
| 2025-12-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-12-24 | 168.00 | 180.00 | 167.00 | 170.00 | 170.00 | 19,990,900 |
| 2025-12-23 | 170.00 | 178.00 | 164.00 | 168.00 | 168.00 | 61,136,100 |
| 2025-12-22 | 170.00 | 179.00 | 167.00 | 169.00 | 169.00 | 20,145,100 |
| 2025-12-19 | 192.00 | 193.00 | 174.00 | 175.00 | 175.00 | 18,545,700 |
| 2025-12-18 | 202.00 | 206.00 | 188.00 | 192.00 | 192.00 | 44,795,900 |
| 2025-12-17 | 187.00 | 218.00 | 184.00 | 200.00 | 200.00 | 146,675,300 |
| 2025-12-16 | 183.00 | 191.00 | 159.00 | 181.00 | 181.00 | 29,923,400 |
| 2025-12-15 | 163.00 | 206.00 | 163.00 | 184.00 | 184.00 | 217,974,000 |
| 2025-12-12 | 163.00 | 165.00 | 156.00 | 159.00 | 159.00 | 48,165,500 |
| 2025-12-11 | 168.00 | 175.00 | 160.00 | 164.00 | 164.00 | 21,426,300 |
| 2025-12-10 | 182.00 | 183.00 | 167.00 | 168.00 | 168.00 | 62,332,100 |
| 2025-12-09 | 180.00 | 188.00 | 171.00 | 182.00 | 182.00 | 27,976,300 |
| 2025-12-08 | 192.00 | 202.00 | 177.00 | 179.00 | 179.00 | 27,916,900 |
| 2025-12-05 | 176.00 | 228.00 | 176.00 | 191.00 | 191.00 | 116,978,900 |
| 2025-12-04 | 173.00 | 182.00 | 161.00 | 174.00 | 174.00 | 17,621,900 |
| 2025-12-03 | 179.00 | 184.00 | 154.00 | 173.00 | 173.00 | 73,887,300 |
| 2025-12-02 | 180.00 | 192.00 | 178.00 | 179.00 | 179.00 | 18,291,800 |
| 2025-12-01 | 204.00 | 204.00 | 179.00 | 180.00 | 180.00 | 44,027,500 |
| 2025-11-28 | 230.00 | 232.00 | 193.00 | 208.00 | 208.00 | 80,388,400 |
| 2025-11-27 | 242.00 | 242.00 | 200.00 | 200.00 | 200.00 | 23,153,300 |
| 2025-11-26 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 15,575,500 |
| 2025-11-25 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 13,169,500 |
| 2025-11-24 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | 12,842,200 |
| 2025-11-21 | 232.00 | 256.00 | 232.00 | 256.00 | 256.00 | 15,715,400 |
| 2025-11-20 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 40,137,900 |
| 2025-11-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 15,154,200 |
| 2025-11-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 16,775,300 |
| 2025-11-17 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 9,045,900 |
| 2025-11-14 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 6,211,400 |
| 2025-11-13 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | 10,297,800 |
| 2025-11-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 20,446,000 |
| 2025-11-11 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 7,720,600 |
| 2025-11-10 | 184.00 | 191.00 | 182.00 | 182.00 | 182.00 | 20,651,900 |
| 2025-11-07 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 15,921,500 |
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.