Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 887.88 | 7,073,300 |
| 2023-08-02 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 866.74 | 5,550,800 |
| 2023-08-01 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 858.28 | 13,022,800 |
| 2023-07-31 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 879.42 | 12,092,700 |
| 2023-07-28 | 1,050.00 | 1,065.00 | 1,015.00 | 1,065.00 | 900.56 | 11,333,100 |
| 2023-07-27 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 909.02 | 3,307,900 |
| 2023-07-26 | 1,110.00 | 1,110.00 | 1,070.00 | 1,080.00 | 913.24 | 13,387,000 |
| 2023-07-25 | 1,120.00 | 1,135.00 | 1,100.00 | 1,100.00 | 930.16 | 14,317,800 |
| 2023-07-24 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 942.84 | 8,296,400 |
| 2023-07-21 | 1,095.00 | 1,120.00 | 1,095.00 | 1,110.00 | 938.61 | 12,250,400 |
| 2023-07-20 | 1,095.00 | 1,105.00 | 1,075.00 | 1,095.00 | 925.93 | 8,893,500 |
| 2023-07-18 | 1,095.00 | 1,105.00 | 1,085.00 | 1,090.00 | 921.70 | 5,126,800 |
| 2023-07-17 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 925.93 | 2,646,300 |
| 2023-07-14 | 1,090.00 | 1,100.00 | 1,070.00 | 1,100.00 | 930.16 | 9,421,200 |
| 2023-07-13 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 921.70 | 11,284,900 |
| 2023-07-12 | 1,085.00 | 1,120.00 | 1,085.00 | 1,105.00 | 934.38 | 20,849,100 |
| 2023-07-11 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 921.70 | 16,307,400 |
| 2023-07-10 | 1,055.00 | 1,095.00 | 1,050.00 | 1,095.00 | 925.93 | 26,522,800 |
| 2023-07-07 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 892.10 | 27,953,000 |
| 2023-07-06 | 1,015.00 | 1,040.00 | 1,010.00 | 1,030.00 | 870.96 | 23,703,100 |
| 2023-07-05 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 851.52 | 25,554,500 |
| 2023-07-04 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 847.50 | 31,096,500 |
| 2023-07-03 | 1,005.00 | 1,035.00 | 1,005.00 | 1,030.00 | 827.42 | 15,772,500 |
| 2023-06-27 | 1,015.00 | 1,025.00 | 995.00 | 1,000.00 | 803.32 | 14,290,100 |
| 2023-06-26 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 807.33 | 4,636,200 |
| 2023-06-23 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 815.37 | 4,905,400 |
| 2023-06-22 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 827.42 | 6,810,300 |
| 2023-06-21 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 819.38 | 4,046,400 |
| 2023-06-20 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 823.40 | 4,671,900 |
| 2023-06-19 | 1,030.00 | 1,045.00 | 1,020.00 | 1,025.00 | 823.40 | 5,968,200 |
| 2023-06-16 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 823.40 | 11,688,300 |
| 2023-06-15 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 811.35 | 1,518,100 |
| 2023-06-14 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 811.35 | 3,070,000 |
| 2023-06-13 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 811.35 | 2,375,300 |
| 2023-06-12 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 811.35 | 4,232,000 |
| 2023-06-09 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 807.33 | 5,315,500 |
| 2023-06-08 | 975.00 | 1,015.00 | 965.00 | 1,005.00 | 807.33 | 8,540,300 |
| 2023-06-07 | 975.00 | 975.00 | 965.00 | 975.00 | 783.23 | 2,481,500 |
| 2023-06-06 | 980.00 | 980.00 | 970.00 | 975.00 | 783.23 | 1,727,900 |
| 2023-06-05 | 960.00 | 980.00 | 960.00 | 965.00 | 775.20 | 2,956,000 |
| 2023-05-31 | 995.00 | 995.00 | 960.00 | 960.00 | 771.18 | 7,422,500 |
| 2023-05-30 | 975.00 | 990.00 | 965.00 | 985.00 | 791.27 | 1,638,200 |
| 2023-05-29 | 985.00 | 985.00 | 975.00 | 975.00 | 783.23 | 1,344,700 |
| 2023-05-26 | 985.00 | 990.00 | 980.00 | 980.00 | 787.25 | 2,418,900 |
| 2023-05-25 | 985.00 | 990.00 | 980.00 | 985.00 | 791.27 | 2,048,300 |
| 2023-05-24 | 985.00 | 995.00 | 980.00 | 985.00 | 791.27 | 2,472,100 |
| 2023-05-23 | 985.00 | 985.00 | 975.00 | 985.00 | 791.27 | 2,438,700 |
| 2023-05-22 | 985.00 | 990.00 | 975.00 | 980.00 | 787.25 | 2,117,000 |
| 2023-05-19 | 975.00 | 985.00 | 965.00 | 980.00 | 787.25 | 6,624,200 |
| 2023-05-17 | 965.00 | 970.00 | 955.00 | 970.00 | 779.22 | 2,553,000 |
| 2023-05-16 | 985.00 | 990.00 | 960.00 | 965.00 | 775.20 | 11,718,600 |
| 2023-05-15 | 990.00 | 995.00 | 985.00 | 985.00 | 791.27 | 3,297,200 |
| 2023-05-12 | 985.00 | 995.00 | 980.00 | 990.00 | 795.28 | 1,278,100 |
| 2023-05-11 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 791.27 | 3,575,700 |
| 2023-05-10 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 803.32 | 2,493,400 |
| 2023-05-09 | 995.00 | 1,000.00 | 990.00 | 990.00 | 795.28 | 6,360,600 |
| 2023-05-08 | 990.00 | 1,000.00 | 985.00 | 995.00 | 799.30 | 5,365,100 |
| 2023-05-05 | 995.00 | 1,000.00 | 980.00 | 985.00 | 791.27 | 3,774,400 |
| 2023-05-04 | 980.00 | 995.00 | 975.00 | 995.00 | 799.30 | 4,222,700 |
| 2023-05-03 | 990.00 | 990.00 | 975.00 | 985.00 | 791.27 | 5,775,100 |
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.