Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 840.00 | 845.00 | 825.00 | 830.00 | 736.02 | 11,502,700 |
| 2024-08-06 | 830.00 | 845.00 | 820.00 | 840.00 | 744.88 | 13,213,600 |
| 2024-08-05 | 885.00 | 885.00 | 830.00 | 830.00 | 736.02 | 31,388,300 |
| 2024-08-02 | 885.00 | 890.00 | 870.00 | 885.00 | 784.79 | 12,722,800 |
| 2024-08-01 | 875.00 | 890.00 | 870.00 | 885.00 | 784.79 | 24,585,100 |
| 2024-07-31 | 865.00 | 865.00 | 855.00 | 855.00 | 758.19 | 6,823,200 |
| 2024-07-30 | 865.00 | 875.00 | 850.00 | 860.00 | 762.62 | 14,790,800 |
| 2024-07-29 | 860.00 | 875.00 | 850.00 | 850.00 | 753.75 | 17,975,300 |
| 2024-07-26 | 830.00 | 865.00 | 830.00 | 860.00 | 762.62 | 31,039,000 |
| 2024-07-25 | 815.00 | 840.00 | 805.00 | 830.00 | 736.02 | 19,071,300 |
| 2024-07-24 | 825.00 | 825.00 | 815.00 | 815.00 | 722.72 | 5,235,600 |
| 2024-07-23 | 825.00 | 830.00 | 820.00 | 820.00 | 727.15 | 3,395,400 |
| 2024-07-22 | 815.00 | 830.00 | 815.00 | 820.00 | 727.15 | 4,429,300 |
| 2024-07-19 | 820.00 | 825.00 | 815.00 | 815.00 | 722.72 | 3,085,700 |
| 2024-07-18 | 815.00 | 825.00 | 810.00 | 820.00 | 727.15 | 3,274,000 |
| 2024-07-17 | 820.00 | 820.00 | 810.00 | 815.00 | 722.72 | 4,031,100 |
| 2024-07-16 | 820.00 | 825.00 | 810.00 | 810.00 | 718.28 | 5,103,400 |
| 2024-07-15 | 830.00 | 835.00 | 815.00 | 820.00 | 727.15 | 7,150,000 |
| 2024-07-12 | 805.00 | 830.00 | 805.00 | 825.00 | 731.58 | 15,198,600 |
| 2024-07-11 | 810.00 | 815.00 | 805.00 | 805.00 | 713.85 | 3,348,400 |
| 2024-07-10 | 815.00 | 815.00 | 805.00 | 810.00 | 718.28 | 2,852,700 |
| 2024-07-09 | 815.00 | 820.00 | 810.00 | 810.00 | 718.28 | 4,904,600 |
| 2024-07-08 | 805.00 | 815.00 | 800.00 | 815.00 | 722.72 | 20,421,500 |
| 2024-07-05 | 835.00 | 840.00 | 825.00 | 840.00 | 710.30 | 30,759,200 |
| 2024-07-04 | 820.00 | 835.00 | 820.00 | 835.00 | 706.07 | 9,909,600 |
| 2024-07-03 | 815.00 | 825.00 | 810.00 | 820.00 | 693.39 | 9,271,300 |
| 2024-07-02 | 815.00 | 825.00 | 810.00 | 815.00 | 689.16 | 7,161,900 |
| 2024-07-01 | 810.00 | 815.00 | 800.00 | 810.00 | 684.93 | 7,220,300 |
| 2024-06-28 | 800.00 | 810.00 | 795.00 | 810.00 | 684.93 | 5,163,500 |
| 2024-06-27 | 800.00 | 810.00 | 790.00 | 800.00 | 676.48 | 6,470,300 |
| 2024-06-26 | 795.00 | 805.00 | 795.00 | 800.00 | 676.48 | 4,614,800 |
| 2024-06-25 | 800.00 | 800.00 | 785.00 | 795.00 | 672.25 | 4,543,500 |
| 2024-06-24 | 800.00 | 805.00 | 790.00 | 795.00 | 672.25 | 6,090,300 |
| 2024-06-21 | 770.00 | 795.00 | 770.00 | 795.00 | 672.25 | 7,230,700 |
| 2024-06-20 | 755.00 | 775.00 | 755.00 | 765.00 | 646.88 | 8,377,700 |
| 2024-06-19 | 755.00 | 780.00 | 750.00 | 755.00 | 638.43 | 17,948,100 |
| 2024-06-14 | 790.00 | 800.00 | 765.00 | 765.00 | 646.88 | 14,841,600 |
| 2024-06-13 | 810.00 | 810.00 | 790.00 | 790.00 | 668.02 | 17,229,200 |
| 2024-06-12 | 810.00 | 815.00 | 800.00 | 800.00 | 676.48 | 8,266,000 |
| 2024-06-11 | 825.00 | 825.00 | 805.00 | 810.00 | 684.93 | 6,910,700 |
| 2024-06-10 | 835.00 | 835.00 | 815.00 | 820.00 | 693.39 | 4,950,500 |
| 2024-06-07 | 830.00 | 835.00 | 825.00 | 830.00 | 701.84 | 3,174,700 |
| 2024-06-06 | 830.00 | 835.00 | 820.00 | 825.00 | 697.62 | 4,258,400 |
| 2024-06-05 | 820.00 | 840.00 | 820.00 | 825.00 | 697.62 | 7,051,200 |
| 2024-06-04 | 805.00 | 820.00 | 805.00 | 820.00 | 693.39 | 14,884,900 |
| 2024-06-03 | 820.00 | 820.00 | 790.00 | 805.00 | 680.70 | 31,095,400 |
| 2024-05-31 | 845.00 | 845.00 | 800.00 | 800.00 | 676.48 | 128,127,600 |
| 2024-05-30 | 845.00 | 850.00 | 830.00 | 835.00 | 706.07 | 9,660,500 |
| 2024-05-29 | 850.00 | 855.00 | 840.00 | 845.00 | 714.53 | 7,218,600 |
| 2024-05-28 | 855.00 | 860.00 | 845.00 | 850.00 | 718.76 | 4,521,100 |
| 2024-05-27 | 860.00 | 865.00 | 845.00 | 845.00 | 714.53 | 10,601,100 |
| 2024-05-22 | 865.00 | 870.00 | 855.00 | 860.00 | 727.21 | 6,102,300 |
| 2024-05-21 | 880.00 | 885.00 | 855.00 | 860.00 | 727.21 | 14,121,700 |
| 2024-05-20 | 890.00 | 895.00 | 875.00 | 875.00 | 739.90 | 8,053,100 |
| 2024-05-17 | 880.00 | 890.00 | 870.00 | 890.00 | 752.58 | 5,840,800 |
| 2024-05-16 | 865.00 | 885.00 | 860.00 | 880.00 | 744.12 | 4,456,400 |
| 2024-05-15 | 870.00 | 875.00 | 860.00 | 865.00 | 731.44 | 6,131,800 |
| 2024-05-14 | 880.00 | 880.00 | 865.00 | 875.00 | 739.90 | 3,068,100 |
| 2024-05-13 | 870.00 | 885.00 | 865.00 | 875.00 | 739.90 | 3,348,800 |
| 2024-05-08 | 895.00 | 900.00 | 865.00 | 865.00 | 731.44 | 8,848,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 83.0000 IDR |
| 2025-07-01 | 65.0000 IDR |
| 2024-07-08 | 39.0000 IDR |
| 2023-07-06 | 53.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-08-01 | 51.0000 IDR |
| 2021-09-06 | 20.0000 IDR |
| 2020-07-27 | 15.0000 IDR |
| 2019-06-14 | 19.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.