Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 860.00 | 870.00 | 855.00 | 860.00 | 727.21 | 3,287,800 |
| 2024-01-24 | 860.00 | 860.00 | 850.00 | 855.00 | 722.98 | 4,837,700 |
| 2024-01-23 | 865.00 | 870.00 | 855.00 | 860.00 | 727.21 | 5,172,300 |
| 2024-01-22 | 880.00 | 885.00 | 865.00 | 865.00 | 731.44 | 6,574,600 |
| 2024-01-19 | 885.00 | 890.00 | 875.00 | 875.00 | 739.90 | 4,456,400 |
| 2024-01-18 | 885.00 | 890.00 | 875.00 | 880.00 | 744.12 | 4,438,000 |
| 2024-01-17 | 895.00 | 900.00 | 880.00 | 880.00 | 744.12 | 7,173,400 |
| 2024-01-16 | 900.00 | 900.00 | 895.00 | 895.00 | 756.81 | 1,470,800 |
| 2024-01-15 | 885.00 | 900.00 | 885.00 | 900.00 | 761.04 | 2,830,700 |
| 2024-01-12 | 890.00 | 890.00 | 880.00 | 885.00 | 748.35 | 3,887,100 |
| 2024-01-11 | 890.00 | 895.00 | 880.00 | 885.00 | 748.35 | 6,048,800 |
| 2024-01-10 | 885.00 | 895.00 | 880.00 | 890.00 | 752.58 | 3,115,400 |
| 2024-01-09 | 895.00 | 900.00 | 880.00 | 885.00 | 748.35 | 4,845,600 |
| 2024-01-08 | 895.00 | 900.00 | 890.00 | 895.00 | 756.81 | 1,791,600 |
| 2024-01-05 | 905.00 | 910.00 | 890.00 | 900.00 | 761.04 | 5,324,500 |
| 2024-01-04 | 900.00 | 910.00 | 895.00 | 905.00 | 765.26 | 2,936,800 |
| 2024-01-03 | 890.00 | 905.00 | 890.00 | 900.00 | 761.04 | 4,694,600 |
| 2024-01-02 | 890.00 | 900.00 | 880.00 | 890.00 | 752.58 | 2,596,900 |
| 2023-12-29 | 890.00 | 890.00 | 880.00 | 890.00 | 752.58 | 2,621,200 |
| 2023-12-28 | 880.00 | 895.00 | 875.00 | 890.00 | 752.58 | 2,381,400 |
| 2023-12-27 | 875.00 | 885.00 | 875.00 | 880.00 | 744.12 | 3,817,000 |
| 2023-12-22 | 880.00 | 885.00 | 870.00 | 880.00 | 744.12 | 4,043,200 |
| 2023-12-21 | 890.00 | 890.00 | 880.00 | 880.00 | 744.12 | 2,145,800 |
| 2023-12-20 | 875.00 | 895.00 | 875.00 | 890.00 | 752.58 | 2,844,500 |
| 2023-12-19 | 875.00 | 880.00 | 870.00 | 875.00 | 739.90 | 2,936,500 |
| 2023-12-18 | 880.00 | 885.00 | 870.00 | 875.00 | 739.90 | 2,999,900 |
| 2023-12-15 | 875.00 | 895.00 | 875.00 | 875.00 | 739.90 | 4,533,100 |
| 2023-12-14 | 875.00 | 885.00 | 870.00 | 875.00 | 739.90 | 2,696,100 |
| 2023-12-13 | 885.00 | 890.00 | 875.00 | 875.00 | 739.90 | 4,311,600 |
| 2023-12-12 | 900.00 | 900.00 | 880.00 | 885.00 | 748.35 | 3,432,700 |
| 2023-12-11 | 900.00 | 905.00 | 895.00 | 895.00 | 756.81 | 2,011,600 |
| 2023-12-08 | 895.00 | 910.00 | 890.00 | 900.00 | 761.04 | 3,134,900 |
| 2023-12-07 | 905.00 | 910.00 | 890.00 | 895.00 | 756.81 | 5,439,900 |
| 2023-12-06 | 910.00 | 910.00 | 900.00 | 905.00 | 765.26 | 6,618,700 |
| 2023-12-05 | 910.00 | 910.00 | 900.00 | 900.00 | 761.04 | 7,216,800 |
| 2023-12-04 | 920.00 | 920.00 | 905.00 | 910.00 | 769.49 | 4,503,500 |
| 2023-12-01 | 925.00 | 925.00 | 910.00 | 915.00 | 773.72 | 4,413,000 |
| 2023-11-30 | 930.00 | 930.00 | 915.00 | 920.00 | 777.95 | 2,403,700 |
| 2023-11-29 | 925.00 | 930.00 | 920.00 | 925.00 | 782.18 | 1,865,100 |
| 2023-11-28 | 925.00 | 935.00 | 920.00 | 920.00 | 777.95 | 4,218,300 |
| 2023-11-27 | 930.00 | 935.00 | 920.00 | 925.00 | 782.18 | 1,482,200 |
| 2023-11-24 | 925.00 | 935.00 | 920.00 | 930.00 | 786.40 | 1,052,000 |
| 2023-11-23 | 920.00 | 930.00 | 915.00 | 925.00 | 782.18 | 2,130,800 |
| 2023-11-22 | 925.00 | 940.00 | 915.00 | 920.00 | 777.95 | 3,882,100 |
| 2023-11-21 | 935.00 | 935.00 | 920.00 | 925.00 | 782.18 | 1,329,800 |
| 2023-11-20 | 930.00 | 940.00 | 925.00 | 935.00 | 790.63 | 1,693,500 |
| 2023-11-17 | 940.00 | 940.00 | 925.00 | 930.00 | 786.40 | 1,597,600 |
| 2023-11-16 | 945.00 | 945.00 | 930.00 | 935.00 | 790.63 | 1,690,400 |
| 2023-11-15 | 925.00 | 940.00 | 925.00 | 940.00 | 794.86 | 4,470,000 |
| 2023-11-14 | 930.00 | 930.00 | 915.00 | 920.00 | 777.95 | 679,600 |
| 2023-11-13 | 920.00 | 925.00 | 910.00 | 925.00 | 782.18 | 2,466,700 |
| 2023-11-10 | 915.00 | 930.00 | 910.00 | 915.00 | 773.72 | 780,800 |
| 2023-11-09 | 915.00 | 925.00 | 910.00 | 910.00 | 769.49 | 1,558,400 |
| 2023-11-08 | 930.00 | 930.00 | 915.00 | 915.00 | 773.72 | 1,410,700 |
| 2023-11-07 | 940.00 | 940.00 | 920.00 | 920.00 | 777.95 | 2,521,100 |
| 2023-11-06 | 930.00 | 945.00 | 925.00 | 930.00 | 786.40 | 2,741,700 |
| 2023-11-03 | 945.00 | 945.00 | 925.00 | 925.00 | 782.18 | 3,227,300 |
| 2023-11-02 | 925.00 | 940.00 | 920.00 | 935.00 | 790.63 | 3,890,100 |
| 2023-11-01 | 915.00 | 935.00 | 915.00 | 915.00 | 773.72 | 6,351,200 |
| 2023-10-31 | 900.00 | 915.00 | 900.00 | 915.00 | 773.72 | 2,566,500 |
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.