Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 919.80 | 12,848,900 |
| 2022-11-01 | 1,135.00 | 1,150.00 | 1,115.00 | 1,120.00 | 899.71 | 7,602,800 |
| 2022-10-31 | 1,095.00 | 1,135.00 | 1,090.00 | 1,130.00 | 907.75 | 12,493,600 |
| 2022-10-28 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 875.61 | 8,647,400 |
| 2022-10-27 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 899.71 | 9,616,300 |
| 2022-10-26 | 1,110.00 | 1,135.00 | 1,100.00 | 1,100.00 | 883.65 | 12,123,900 |
| 2022-10-25 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 883.65 | 8,395,100 |
| 2022-10-24 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 879.63 | 7,102,300 |
| 2022-10-21 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 887.66 | 6,745,200 |
| 2022-10-20 | 1,090.00 | 1,130.00 | 1,080.00 | 1,130.00 | 907.75 | 30,904,400 |
| 2022-10-19 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 867.58 | 24,939,400 |
| 2022-10-18 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 827.42 | 8,993,600 |
| 2022-10-17 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 831.43 | 7,283,700 |
| 2022-10-14 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 839.47 | 6,110,000 |
| 2022-10-13 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 843.48 | 4,648,700 |
| 2022-10-12 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 847.50 | 9,559,400 |
| 2022-10-11 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 867.58 | 3,871,300 |
| 2022-10-10 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 875.61 | 2,941,700 |
| 2022-10-07 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 867.58 | 7,233,800 |
| 2022-10-06 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 883.65 | 3,903,900 |
| 2022-10-05 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 887.66 | 6,141,000 |
| 2022-10-04 | 1,085.00 | 1,105.00 | 1,085.00 | 1,095.00 | 879.63 | 5,422,500 |
| 2022-10-03 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 867.58 | 4,349,300 |
| 2022-09-30 | 1,100.00 | 1,105.00 | 1,065.00 | 1,080.00 | 867.58 | 11,109,900 |
| 2022-09-29 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 883.65 | 11,218,400 |
| 2022-09-28 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 899.71 | 3,526,100 |
| 2022-09-27 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 899.71 | 16,700,800 |
| 2022-09-26 | 1,165.00 | 1,165.00 | 1,135.00 | 1,145.00 | 919.80 | 6,997,500 |
| 2022-09-23 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 935.86 | 2,908,300 |
| 2022-09-22 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 935.86 | 6,046,800 |
| 2022-09-21 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 931.85 | 3,199,400 |
| 2022-09-20 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 923.81 | 3,428,400 |
| 2022-09-19 | 1,180.00 | 1,185.00 | 1,155.00 | 1,160.00 | 931.85 | 4,952,300 |
| 2022-09-16 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 947.91 | 4,490,700 |
| 2022-09-15 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 947.91 | 10,054,700 |
| 2022-09-14 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 947.91 | 10,042,400 |
| 2022-09-13 | 1,145.00 | 1,185.00 | 1,135.00 | 1,180.00 | 947.91 | 20,409,400 |
| 2022-09-12 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 919.80 | 5,651,800 |
| 2022-09-09 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 911.76 | 6,214,800 |
| 2022-09-08 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 915.78 | 14,888,300 |
| 2022-09-07 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 923.81 | 15,841,500 |
| 2022-09-06 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 947.91 | 6,999,200 |
| 2022-09-05 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 939.88 | 4,550,600 |
| 2022-09-02 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 927.83 | 15,323,000 |
| 2022-09-01 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 943.90 | 6,280,100 |
| 2022-08-31 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 947.91 | 32,930,300 |
| 2022-08-30 | 1,220.00 | 1,230.00 | 1,190.00 | 1,190.00 | 955.95 | 15,625,900 |
| 2022-08-29 | 1,230.00 | 1,235.00 | 1,205.00 | 1,220.00 | 980.05 | 8,931,200 |
| 2022-08-26 | 1,220.00 | 1,245.00 | 1,205.00 | 1,235.00 | 992.10 | 56,044,400 |
| 2022-08-25 | 1,200.00 | 1,235.00 | 1,190.00 | 1,215.00 | 976.03 | 16,430,900 |
| 2022-08-24 | 1,190.00 | 1,200.00 | 1,185.00 | 1,195.00 | 959.96 | 3,285,200 |
| 2022-08-23 | 1,200.00 | 1,215.00 | 1,180.00 | 1,185.00 | 951.93 | 12,838,300 |
| 2022-08-22 | 1,195.00 | 1,205.00 | 1,170.00 | 1,200.00 | 963.98 | 17,509,200 |
| 2022-08-19 | 1,195.00 | 1,205.00 | 1,185.00 | 1,195.00 | 959.96 | 7,136,700 |
| 2022-08-18 | 1,190.00 | 1,195.00 | 1,165.00 | 1,190.00 | 955.95 | 20,954,700 |
| 2022-08-16 | 1,225.00 | 1,225.00 | 1,175.00 | 1,190.00 | 955.95 | 17,627,900 |
| 2022-08-15 | 1,230.00 | 1,250.00 | 1,210.00 | 1,225.00 | 984.06 | 14,256,800 |
| 2022-08-12 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 988.08 | 6,274,600 |
| 2022-08-11 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 976.03 | 7,559,300 |
| 2022-08-10 | 1,235.00 | 1,240.00 | 1,210.00 | 1,210.00 | 972.01 | 14,208,900 |
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.