Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 915.00 | 915.00 | 900.00 | 900.00 | 761.04 | 3,809,500 |
| 2023-10-27 | 910.00 | 920.00 | 905.00 | 910.00 | 769.49 | 2,153,400 |
| 2023-10-26 | 925.00 | 930.00 | 910.00 | 910.00 | 769.49 | 1,691,400 |
| 2023-10-25 | 920.00 | 930.00 | 910.00 | 920.00 | 777.95 | 1,186,600 |
| 2023-10-24 | 905.00 | 925.00 | 900.00 | 915.00 | 773.72 | 2,480,500 |
| 2023-10-23 | 920.00 | 925.00 | 905.00 | 905.00 | 765.26 | 4,645,000 |
| 2023-10-20 | 920.00 | 930.00 | 910.00 | 920.00 | 777.95 | 4,561,300 |
| 2023-10-19 | 960.00 | 960.00 | 920.00 | 920.00 | 777.95 | 16,058,100 |
| 2023-10-18 | 975.00 | 980.00 | 950.00 | 950.00 | 803.32 | 26,856,800 |
| 2023-10-17 | 975.00 | 980.00 | 970.00 | 975.00 | 824.46 | 2,255,600 |
| 2023-10-16 | 980.00 | 985.00 | 970.00 | 975.00 | 824.46 | 4,795,300 |
| 2023-10-13 | 975.00 | 990.00 | 970.00 | 980.00 | 828.68 | 2,621,500 |
| 2023-10-12 | 980.00 | 990.00 | 975.00 | 975.00 | 824.46 | 5,699,800 |
| 2023-10-11 | 990.00 | 995.00 | 980.00 | 980.00 | 828.68 | 5,822,600 |
| 2023-10-10 | 985.00 | 1,000.00 | 985.00 | 985.00 | 832.91 | 4,371,900 |
| 2023-10-09 | 985.00 | 995.00 | 985.00 | 985.00 | 832.91 | 3,148,200 |
| 2023-10-06 | 980.00 | 990.00 | 980.00 | 985.00 | 832.91 | 2,067,100 |
| 2023-10-05 | 980.00 | 985.00 | 975.00 | 980.00 | 828.68 | 2,641,900 |
| 2023-10-04 | 995.00 | 1,000.00 | 975.00 | 980.00 | 828.68 | 10,334,700 |
| 2023-10-03 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 841.37 | 9,961,500 |
| 2023-10-02 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 854.05 | 5,213,700 |
| 2023-09-29 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 858.28 | 4,480,300 |
| 2023-09-27 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 866.74 | 4,067,100 |
| 2023-09-26 | 1,030.00 | 1,050.00 | 1,015.00 | 1,015.00 | 858.28 | 15,624,200 |
| 2023-09-25 | 995.00 | 1,055.00 | 995.00 | 1,030.00 | 870.96 | 27,961,400 |
| 2023-09-22 | 995.00 | 1,010.00 | 990.00 | 995.00 | 841.37 | 4,359,500 |
| 2023-09-21 | 990.00 | 1,000.00 | 990.00 | 990.00 | 837.14 | 1,686,700 |
| 2023-09-20 | 985.00 | 1,000.00 | 985.00 | 990.00 | 837.14 | 4,155,100 |
| 2023-09-19 | 995.00 | 995.00 | 980.00 | 985.00 | 832.91 | 5,277,300 |
| 2023-09-18 | 995.00 | 1,000.00 | 990.00 | 990.00 | 837.14 | 4,233,600 |
| 2023-09-15 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 841.37 | 3,774,400 |
| 2023-09-14 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 845.60 | 7,023,400 |
| 2023-09-13 | 995.00 | 1,000.00 | 990.00 | 995.00 | 841.37 | 4,503,500 |
| 2023-09-12 | 990.00 | 1,000.00 | 990.00 | 990.00 | 837.14 | 1,917,100 |
| 2023-09-11 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 837.14 | 8,972,200 |
| 2023-09-08 | 1,010.00 | 1,020.00 | 985.00 | 995.00 | 841.37 | 16,029,300 |
| 2023-09-07 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 854.05 | 4,802,700 |
| 2023-09-06 | 1,025.00 | 1,035.00 | 1,020.00 | 1,020.00 | 862.51 | 3,110,800 |
| 2023-09-05 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 866.74 | 1,994,300 |
| 2023-09-04 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 866.74 | 4,530,600 |
| 2023-09-01 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 866.74 | 2,260,900 |
| 2023-08-31 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 862.51 | 3,925,600 |
| 2023-08-30 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 862.51 | 3,689,200 |
| 2023-08-29 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 866.74 | 2,069,400 |
| 2023-08-28 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 866.74 | 3,772,100 |
| 2023-08-25 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 858.28 | 4,406,600 |
| 2023-08-24 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 858.28 | 3,621,200 |
| 2023-08-23 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 866.74 | 5,376,100 |
| 2023-08-22 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 866.74 | 2,928,200 |
| 2023-08-21 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 866.74 | 4,160,900 |
| 2023-08-18 | 1,055.00 | 1,065.00 | 1,040.00 | 1,040.00 | 879.42 | 5,907,900 |
| 2023-08-16 | 1,030.00 | 1,065.00 | 1,030.00 | 1,065.00 | 900.56 | 6,103,500 |
| 2023-08-15 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 870.96 | 3,771,900 |
| 2023-08-14 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 870.96 | 3,508,700 |
| 2023-08-11 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 875.19 | 1,705,500 |
| 2023-08-10 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 879.42 | 2,145,900 |
| 2023-08-09 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 858.28 | 5,510,600 |
| 2023-08-08 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 879.42 | 2,758,600 |
| 2023-08-07 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 883.65 | 3,556,700 |
| 2023-08-04 | 1,050.00 | 1,055.00 | 1,030.00 | 1,055.00 | 892.10 | 5,787,400 |
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.