Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1,010.00	1,010.00	990.00	995.00	799.30	5,727,300
2023-04-28	1,005.00	1,015.00	1,000.00	1,015.00	815.37	4,210,900
2023-04-27	1,015.00	1,015.00	1,000.00	1,005.00	807.33	3,488,600
2023-04-26	995.00	1,015.00	990.00	1,015.00	815.37	5,602,200
2023-04-18	990.00	1,000.00	985.00	995.00	799.30	2,982,800
2023-04-17	995.00	1,005.00	985.00	985.00	791.27	6,693,100
2023-04-14	990.00	1,000.00	985.00	995.00	799.30	3,013,400
2023-04-13	995.00	1,000.00	985.00	985.00	791.27	10,796,400
2023-04-12	1,005.00	1,015.00	995.00	995.00	799.30	9,524,600
2023-04-11	1,010.00	1,015.00	1,000.00	1,000.00	803.32	9,663,200
2023-04-10	1,015.00	1,015.00	1,005.00	1,010.00	811.35	3,157,800
2023-04-06	1,010.00	1,020.00	1,005.00	1,015.00	815.37	5,102,600
2023-04-05	1,030.00	1,035.00	1,005.00	1,010.00	811.35	5,879,400
2023-04-04	1,040.00	1,045.00	1,025.00	1,030.00	827.42	2,178,600
2023-04-03	1,020.00	1,040.00	1,015.00	1,040.00	835.45	5,282,000
2023-03-31	1,030.00	1,030.00	1,010.00	1,020.00	819.38	4,613,100
2023-03-30	1,025.00	1,035.00	1,020.00	1,025.00	823.40	3,933,000
2023-03-29	1,020.00	1,030.00	1,015.00	1,025.00	823.40	3,567,400
2023-03-28	1,010.00	1,020.00	1,010.00	1,015.00	815.37	1,790,900
2023-03-27	1,005.00	1,010.00	1,000.00	1,005.00	807.33	3,649,800
2023-03-24	1,000.00	1,015.00	990.00	1,005.00	807.33	2,330,900
2023-03-21	1,000.00	1,010.00	995.00	1,005.00	807.33	1,970,500
2023-03-20	1,005.00	1,020.00	990.00	1,000.00	803.32	1,043,500
2023-03-17	990.00	1,015.00	990.00	1,015.00	815.37	3,294,700
2023-03-16	1,005.00	1,005.00	985.00	990.00	795.28	6,845,400
2023-03-15	1,020.00	1,020.00	1,000.00	1,005.00	807.33	3,044,400
2023-03-14	1,025.00	1,025.00	1,005.00	1,005.00	807.33	5,219,500
2023-03-13	1,020.00	1,030.00	1,005.00	1,025.00	823.40	3,326,000
2023-03-10	1,035.00	1,045.00	1,020.00	1,020.00	819.38	5,571,900
2023-03-09	1,035.00	1,045.00	1,030.00	1,035.00	831.43	4,025,800
2023-03-08	1,055.00	1,055.00	1,035.00	1,035.00	831.43	5,704,700
2023-03-07	1,085.00	1,090.00	1,050.00	1,055.00	847.50	9,827,500
2023-03-06	1,090.00	1,100.00	1,085.00	1,085.00	871.60	5,256,900
2023-03-03	1,085.00	1,095.00	1,075.00	1,090.00	875.61	6,276,300
2023-03-02	1,070.00	1,080.00	1,060.00	1,070.00	859.55	5,383,200
2023-03-01	1,080.00	1,085.00	1,065.00	1,070.00	859.55	6,226,500
2023-02-28	1,100.00	1,100.00	1,065.00	1,065.00	855.53	10,914,400
2023-02-27	1,110.00	1,120.00	1,085.00	1,090.00	875.61	7,939,700
2023-02-24	1,085.00	1,120.00	1,085.00	1,115.00	895.70	18,803,300
2023-02-23	1,100.00	1,100.00	1,085.00	1,085.00	871.60	4,832,100
2023-02-22	1,075.00	1,095.00	1,055.00	1,095.00	879.63	8,912,500
2023-02-21	1,080.00	1,090.00	1,065.00	1,075.00	863.56	6,491,200
2023-02-20	1,090.00	1,100.00	1,080.00	1,080.00	867.58	12,349,100
2023-02-17	1,100.00	1,100.00	1,070.00	1,085.00	871.60	11,257,300
2023-02-16	1,040.00	1,090.00	1,035.00	1,085.00	871.60	17,418,000
2023-02-15	1,040.00	1,045.00	1,035.00	1,045.00	839.47	1,870,100
2023-02-14	1,035.00	1,050.00	1,035.00	1,040.00	835.45	2,745,600
2023-02-13	1,040.00	1,045.00	1,035.00	1,045.00	839.47	1,124,900
2023-02-10	1,030.00	1,045.00	1,025.00	1,035.00	831.43	3,509,100
2023-02-09	1,065.00	1,070.00	1,035.00	1,035.00	831.43	7,809,000
2023-02-08	1,050.00	1,065.00	1,045.00	1,060.00	851.52	7,504,700
2023-02-07	1,060.00	1,060.00	1,040.00	1,050.00	843.48	4,953,800
2023-02-06	1,060.00	1,070.00	1,055.00	1,060.00	851.52	3,245,300
2023-02-03	1,060.00	1,065.00	1,050.00	1,060.00	851.52	2,776,600
2023-02-02	1,050.00	1,065.00	1,050.00	1,060.00	851.52	2,789,200
2023-02-01	1,060.00	1,065.00	1,035.00	1,050.00	843.48	7,278,800
2023-01-31	1,060.00	1,075.00	1,045.00	1,060.00	851.52	11,043,000
2023-01-30	1,065.00	1,065.00	1,045.00	1,050.00	843.48	5,741,100
2023-01-27	1,065.00	1,080.00	1,055.00	1,060.00	851.52	8,002,400
2023-01-26	1,045.00	1,060.00	1,040.00	1,060.00	851.52	7,641,400

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.