Leyand International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 10,521,400 |
| 2025-11-05 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | 18,748,600 |
| 2025-11-04 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,611,700 |
| 2025-11-03 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 6,197,700 |
| 2025-10-31 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 8,754,800 |
| 2025-10-30 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 8,843,600 |
| 2025-10-29 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 4,286,900 |
| 2025-10-28 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 5,076,300 |
| 2025-10-27 | 236.00 | 236.00 | 210.00 | 214.00 | 214.00 | 7,786,400 |
| 2025-10-24 | 226.00 | 230.00 | 214.00 | 226.00 | 226.00 | 10,250,900 |
| 2025-10-23 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | 16,107,000 |
| 2025-10-22 | 204.00 | 230.00 | 204.00 | 230.00 | 230.00 | 20,536,700 |
| 2025-10-21 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 35,396,300 |
| 2025-10-20 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 13,008,100 |
| 2025-10-17 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 7,814,000 |
| 2025-10-16 | 270.00 | 288.00 | 270.00 | 272.00 | 272.00 | 16,631,500 |
| 2025-10-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 10,729,800 |
| 2025-10-14 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | 22,699,900 |
| 2025-10-13 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | 18,155,900 |
| 2025-10-10 | 300.00 | 348.00 | 300.00 | 348.00 | 348.00 | 28,860,400 |
| 2025-10-09 | 352.00 | 352.00 | 320.00 | 324.00 | 324.00 | 32,946,000 |
| 2025-10-08 | 352.00 | 352.00 | 288.00 | 352.00 | 352.00 | 67,688,300 |
| 2025-10-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 7,111,900 |
| 2025-10-06 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11,188,200 |
| 2025-10-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 19,394,000 |
| 2025-10-02 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 19,311,000 |
| 2025-10-01 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | 9,225,000 |
| 2025-09-30 | 234.00 | 254.00 | 230.00 | 230.00 | 230.00 | 16,072,000 |
| 2025-09-29 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 35,504,100 |
| 2025-09-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 19,424,800 |
| 2025-09-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 10,431,300 |
| 2025-09-24 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 22,928,100 |
| 2025-09-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 19,382,800 |
| 2025-09-22 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 35,580,300 |
| 2025-09-19 | 246.00 | 246.00 | 218.00 | 246.00 | 246.00 | 45,655,200 |
| 2025-09-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 4,340,700 |
| 2025-09-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 36,777,200 |
| 2025-09-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 5,119,600 |
| 2025-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,409,200 |
| 2025-09-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9,893,700 |
| 2025-09-11 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 7,111,600 |
| 2025-09-10 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10,322,400 |
| 2025-09-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 7,401,600 |
| 2025-08-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 7,372,700 |
| 2025-08-28 | 82.000 | 99.000 | 82.000 | 99.000 | 99.000 | 28,862,200 |
| 2025-08-27 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 10,787,500 |
| 2025-08-26 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 11,257,500 |
| 2025-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 28,268,200 |
| 2025-08-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-08-21 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 10,005,700 |
| 2025-08-20 | 89.000 | 97.000 | 89.000 | 97.000 | 97.000 | 15,859,000 |
| 2025-08-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 9,745,100 |
| 2025-08-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2025-08-15 | 90.000 | 90.000 | 81.000 | 81.000 | 81.000 | 6,497,200 |
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.