Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 835.45 | 2,274,600 |
| 2023-01-24 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 835.45 | 2,476,800 |
| 2023-01-20 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 835.45 | 2,522,100 |
| 2023-01-19 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 835.45 | 2,720,400 |
| 2023-01-18 | 1,020.00 | 1,045.00 | 1,020.00 | 1,040.00 | 835.45 | 6,213,000 |
| 2023-01-17 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 819.38 | 2,505,200 |
| 2023-01-16 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 815.37 | 1,935,800 |
| 2023-01-13 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 811.35 | 1,544,100 |
| 2023-01-12 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 807.33 | 1,707,200 |
| 2023-01-11 | 1,010.00 | 1,015.00 | 995.00 | 1,005.00 | 807.33 | 2,550,900 |
| 2023-01-10 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 811.35 | 1,422,200 |
| 2023-01-09 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 811.35 | 1,690,000 |
| 2023-01-06 | 1,000.00 | 1,020.00 | 975.00 | 1,015.00 | 815.37 | 2,708,500 |
| 2023-01-05 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 803.32 | 10,321,700 |
| 2023-01-04 | 1,045.00 | 1,055.00 | 1,020.00 | 1,020.00 | 819.38 | 5,280,400 |
| 2023-01-03 | 1,035.00 | 1,055.00 | 1,030.00 | 1,045.00 | 839.47 | 4,088,900 |
| 2023-01-02 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 831.43 | 2,266,900 |
| 2022-12-30 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 815.37 | 4,100,700 |
| 2022-12-29 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 815.37 | 1,034,700 |
| 2022-12-28 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 823.40 | 4,463,700 |
| 2022-12-27 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 827.42 | 2,755,100 |
| 2022-12-26 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 819.38 | 1,327,200 |
| 2022-12-23 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 815.37 | 962,300 |
| 2022-12-22 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 819.38 | 2,231,900 |
| 2022-12-21 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 811.35 | 1,733,100 |
| 2022-12-20 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 807.33 | 3,006,800 |
| 2022-12-19 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 815.37 | 5,106,600 |
| 2022-12-16 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 815.37 | 6,113,800 |
| 2022-12-15 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 823.40 | 2,567,600 |
| 2022-12-14 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 819.38 | 6,354,600 |
| 2022-12-13 | 1,030.00 | 1,045.00 | 1,025.00 | 1,025.00 | 823.40 | 3,417,200 |
| 2022-12-12 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 827.42 | 4,288,900 |
| 2022-12-09 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 823.40 | 3,672,300 |
| 2022-12-08 | 1,040.00 | 1,045.00 | 1,010.00 | 1,040.00 | 835.45 | 10,855,600 |
| 2022-12-07 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 831.43 | 7,363,100 |
| 2022-12-06 | 1,075.00 | 1,080.00 | 1,040.00 | 1,045.00 | 839.47 | 11,406,500 |
| 2022-12-05 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 863.56 | 6,194,800 |
| 2022-12-02 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 883.65 | 3,002,700 |
| 2022-12-01 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 887.66 | 5,783,300 |
| 2022-11-30 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 871.60 | 7,726,700 |
| 2022-11-29 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 871.60 | 3,805,200 |
| 2022-11-28 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 871.60 | 2,525,600 |
| 2022-11-25 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 871.60 | 2,071,200 |
| 2022-11-24 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 879.63 | 1,398,200 |
| 2022-11-23 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 875.61 | 3,178,600 |
| 2022-11-22 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 875.61 | 2,497,200 |
| 2022-11-21 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 871.60 | 2,026,800 |
| 2022-11-18 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 863.56 | 3,510,300 |
| 2022-11-17 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 863.56 | 7,781,800 |
| 2022-11-16 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 875.61 | 5,649,000 |
| 2022-11-15 | 1,110.00 | 1,120.00 | 1,110.00 | 1,115.00 | 895.70 | 3,492,200 |
| 2022-11-14 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 891.68 | 3,552,600 |
| 2022-11-11 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 891.68 | 6,241,000 |
| 2022-11-10 | 1,135.00 | 1,140.00 | 1,090.00 | 1,095.00 | 879.63 | 17,760,600 |
| 2022-11-09 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 915.78 | 6,964,500 |
| 2022-11-08 | 1,160.00 | 1,170.00 | 1,155.00 | 1,155.00 | 927.83 | 9,097,300 |
| 2022-11-07 | 1,140.00 | 1,170.00 | 1,130.00 | 1,165.00 | 935.86 | 14,275,100 |
| 2022-11-04 | 1,130.00 | 1,140.00 | 1,100.00 | 1,130.00 | 907.75 | 5,632,400 |
| 2022-11-03 | 1,145.00 | 1,155.00 | 1,130.00 | 1,130.00 | 907.75 | 11,206,600 |
| 2022-11-02 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 919.80 | 12,848,900 |
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.