Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 900.00 | 905.00 | 890.00 | 895.00 | 756.81 | 3,149,400 |
| 2024-05-06 | 900.00 | 905.00 | 890.00 | 895.00 | 756.81 | 5,764,500 |
| 2024-05-03 | 885.00 | 910.00 | 875.00 | 895.00 | 756.81 | 7,881,100 |
| 2024-05-02 | 870.00 | 895.00 | 865.00 | 885.00 | 748.35 | 10,713,700 |
| 2024-04-30 | 860.00 | 870.00 | 850.00 | 865.00 | 731.44 | 4,007,300 |
| 2024-04-29 | 845.00 | 870.00 | 840.00 | 870.00 | 735.67 | 7,346,300 |
| 2024-04-26 | 850.00 | 860.00 | 845.00 | 845.00 | 714.53 | 4,935,300 |
| 2024-04-25 | 860.00 | 860.00 | 850.00 | 855.00 | 722.98 | 2,167,500 |
| 2024-04-24 | 845.00 | 860.00 | 845.00 | 860.00 | 727.21 | 3,419,700 |
| 2024-04-23 | 860.00 | 870.00 | 845.00 | 845.00 | 714.53 | 7,581,700 |
| 2024-04-22 | 860.00 | 865.00 | 850.00 | 860.00 | 727.21 | 3,491,200 |
| 2024-04-19 | 860.00 | 865.00 | 850.00 | 860.00 | 727.21 | 6,133,300 |
| 2024-04-18 | 875.00 | 875.00 | 855.00 | 860.00 | 727.21 | 6,632,500 |
| 2024-04-17 | 885.00 | 890.00 | 870.00 | 870.00 | 735.67 | 10,069,700 |
| 2024-04-16 | 915.00 | 920.00 | 885.00 | 885.00 | 748.35 | 20,168,800 |
| 2024-04-05 | 930.00 | 935.00 | 920.00 | 925.00 | 782.18 | 6,262,700 |
| 2024-04-04 | 935.00 | 935.00 | 920.00 | 930.00 | 786.40 | 5,864,700 |
| 2024-04-03 | 905.00 | 940.00 | 905.00 | 925.00 | 782.18 | 24,885,100 |
| 2024-04-02 | 900.00 | 910.00 | 900.00 | 905.00 | 765.26 | 3,983,400 |
| 2024-04-01 | 895.00 | 915.00 | 895.00 | 900.00 | 761.04 | 5,101,500 |
| 2024-03-28 | 905.00 | 910.00 | 895.00 | 895.00 | 756.81 | 3,097,700 |
| 2024-03-27 | 905.00 | 920.00 | 895.00 | 905.00 | 765.26 | 6,640,100 |
| 2024-03-26 | 910.00 | 910.00 | 890.00 | 905.00 | 765.26 | 6,915,700 |
| 2024-03-25 | 915.00 | 915.00 | 885.00 | 895.00 | 756.81 | 14,430,300 |
| 2024-03-22 | 925.00 | 925.00 | 905.00 | 910.00 | 769.49 | 6,186,700 |
| 2024-03-21 | 915.00 | 925.00 | 915.00 | 925.00 | 782.18 | 4,502,500 |
| 2024-03-20 | 920.00 | 925.00 | 905.00 | 915.00 | 773.72 | 7,094,500 |
| 2024-03-19 | 920.00 | 920.00 | 910.00 | 920.00 | 777.95 | 8,470,100 |
| 2024-03-18 | 890.00 | 920.00 | 885.00 | 915.00 | 773.72 | 15,722,400 |
| 2024-03-15 | 895.00 | 905.00 | 885.00 | 885.00 | 748.35 | 11,004,400 |
| 2024-03-14 | 895.00 | 900.00 | 885.00 | 895.00 | 756.81 | 8,822,800 |
| 2024-03-13 | 880.00 | 900.00 | 880.00 | 895.00 | 756.81 | 10,227,300 |
| 2024-03-08 | 875.00 | 890.00 | 870.00 | 880.00 | 744.12 | 5,152,000 |
| 2024-03-07 | 885.00 | 900.00 | 870.00 | 875.00 | 739.90 | 16,558,600 |
| 2024-03-06 | 865.00 | 890.00 | 865.00 | 880.00 | 744.12 | 14,062,000 |
| 2024-03-05 | 865.00 | 870.00 | 860.00 | 865.00 | 731.44 | 3,359,500 |
| 2024-03-04 | 870.00 | 875.00 | 860.00 | 865.00 | 731.44 | 6,628,300 |
| 2024-03-01 | 845.00 | 875.00 | 845.00 | 870.00 | 735.67 | 8,366,800 |
| 2024-02-29 | 835.00 | 855.00 | 830.00 | 845.00 | 714.53 | 5,943,500 |
| 2024-02-28 | 825.00 | 835.00 | 820.00 | 835.00 | 706.07 | 4,337,900 |
| 2024-02-27 | 830.00 | 830.00 | 825.00 | 825.00 | 697.62 | 2,623,400 |
| 2024-02-26 | 845.00 | 845.00 | 830.00 | 830.00 | 701.84 | 2,310,200 |
| 2024-02-23 | 860.00 | 860.00 | 835.00 | 840.00 | 710.30 | 8,600,600 |
| 2024-02-22 | 840.00 | 855.00 | 840.00 | 855.00 | 722.98 | 2,697,400 |
| 2024-02-21 | 850.00 | 855.00 | 840.00 | 840.00 | 710.30 | 5,094,500 |
| 2024-02-20 | 850.00 | 855.00 | 845.00 | 850.00 | 718.76 | 3,750,300 |
| 2024-02-19 | 855.00 | 855.00 | 845.00 | 845.00 | 714.53 | 1,646,300 |
| 2024-02-16 | 850.00 | 855.00 | 840.00 | 855.00 | 722.98 | 8,627,200 |
| 2024-02-15 | 855.00 | 860.00 | 845.00 | 850.00 | 718.76 | 4,980,200 |
| 2024-02-13 | 840.00 | 850.00 | 835.00 | 850.00 | 718.76 | 1,605,500 |
| 2024-02-12 | 830.00 | 845.00 | 830.00 | 840.00 | 710.30 | 2,500,800 |
| 2024-02-07 | 845.00 | 850.00 | 830.00 | 830.00 | 701.84 | 7,408,300 |
| 2024-02-06 | 840.00 | 845.00 | 835.00 | 845.00 | 714.53 | 5,051,300 |
| 2024-02-05 | 840.00 | 845.00 | 835.00 | 840.00 | 710.30 | 4,146,000 |
| 2024-02-02 | 845.00 | 850.00 | 840.00 | 840.00 | 710.30 | 4,695,700 |
| 2024-02-01 | 840.00 | 850.00 | 840.00 | 845.00 | 714.53 | 2,960,100 |
| 2024-01-31 | 835.00 | 855.00 | 835.00 | 845.00 | 714.53 | 3,839,700 |
| 2024-01-30 | 850.00 | 855.00 | 835.00 | 835.00 | 706.07 | 7,610,800 |
| 2024-01-29 | 850.00 | 865.00 | 850.00 | 850.00 | 718.76 | 2,602,100 |
| 2024-01-26 | 860.00 | 870.00 | 850.00 | 850.00 | 718.76 | 3,777,100 |
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.