Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 988.08 | 5,624,500 |
| 2022-08-08 | 1,230.00 | 1,240.00 | 1,225.00 | 1,240.00 | 996.11 | 5,771,000 |
| 2022-08-05 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 980.05 | 4,007,400 |
| 2022-08-04 | 1,215.00 | 1,240.00 | 1,205.00 | 1,235.00 | 992.10 | 9,584,300 |
| 2022-08-03 | 1,215.00 | 1,220.00 | 1,185.00 | 1,210.00 | 972.01 | 7,837,400 |
| 2022-08-02 | 1,235.00 | 1,245.00 | 1,200.00 | 1,215.00 | 976.03 | 7,769,800 |
| 2022-08-01 | 1,215.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,000.13 | 18,698,600 |
| 2022-07-29 | 1,250.00 | 1,270.00 | 1,250.00 | 1,260.00 | 971.21 | 16,498,800 |
| 2022-07-28 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 963.50 | 13,780,200 |
| 2022-07-27 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 951.94 | 5,845,800 |
| 2022-07-26 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 940.38 | 8,970,200 |
| 2022-07-25 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 944.23 | 7,870,400 |
| 2022-07-22 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 948.09 | 5,663,800 |
| 2022-07-21 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 948.09 | 28,988,500 |
| 2022-07-20 | 1,210.00 | 1,255.00 | 1,210.00 | 1,225.00 | 944.23 | 39,092,200 |
| 2022-07-19 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 932.67 | 24,167,500 |
| 2022-07-18 | 1,140.00 | 1,195.00 | 1,140.00 | 1,185.00 | 913.40 | 14,944,400 |
| 2022-07-15 | 1,150.00 | 1,155.00 | 1,130.00 | 1,130.00 | 871.01 | 6,138,000 |
| 2022-07-14 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 882.57 | 5,231,500 |
| 2022-07-13 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 886.42 | 4,038,000 |
| 2022-07-12 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 897.98 | 5,277,700 |
| 2022-07-11 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 901.84 | 5,645,600 |
| 2022-07-08 | 1,125.00 | 1,175.00 | 1,120.00 | 1,175.00 | 905.69 | 16,289,000 |
| 2022-07-07 | 1,115.00 | 1,125.00 | 1,100.00 | 1,120.00 | 863.30 | 6,573,800 |
| 2022-07-06 | 1,150.00 | 1,150.00 | 1,090.00 | 1,105.00 | 851.74 | 9,382,400 |
| 2022-07-05 | 1,110.00 | 1,140.00 | 1,095.00 | 1,120.00 | 863.30 | 10,377,100 |
| 2022-07-04 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 851.74 | 17,251,400 |
| 2022-07-01 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 882.57 | 8,552,700 |
| 2022-06-30 | 1,190.00 | 1,200.00 | 1,160.00 | 1,160.00 | 894.13 | 10,524,500 |
| 2022-06-29 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 913.40 | 6,119,500 |
| 2022-06-28 | 1,200.00 | 1,205.00 | 1,180.00 | 1,190.00 | 917.25 | 7,778,200 |
| 2022-06-27 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 917.25 | 8,471,400 |
| 2022-06-24 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 909.55 | 8,345,200 |
| 2022-06-23 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 917.25 | 14,779,700 |
| 2022-06-22 | 1,180.00 | 1,205.00 | 1,170.00 | 1,190.00 | 917.25 | 21,924,000 |
| 2022-06-21 | 1,190.00 | 1,190.00 | 1,165.00 | 1,170.00 | 901.84 | 22,832,700 |
| 2022-06-20 | 1,180.00 | 1,185.00 | 1,130.00 | 1,180.00 | 909.55 | 25,635,100 |
| 2022-06-17 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 901.84 | 21,744,000 |
| 2022-06-16 | 1,245.00 | 1,255.00 | 1,205.00 | 1,210.00 | 932.67 | 27,283,600 |
| 2022-06-15 | 1,260.00 | 1,290.00 | 1,235.00 | 1,245.00 | 959.65 | 7,941,800 |
| 2022-06-14 | 1,235.00 | 1,260.00 | 1,210.00 | 1,260.00 | 971.21 | 10,826,200 |
| 2022-06-13 | 1,290.00 | 1,290.00 | 1,235.00 | 1,235.00 | 951.94 | 19,009,900 |
| 2022-06-10 | 1,360.00 | 1,360.00 | 1,290.00 | 1,290.00 | 994.33 | 32,777,400 |
| 2022-06-09 | 1,400.00 | 1,405.00 | 1,355.00 | 1,355.00 | 1,044.44 | 11,653,000 |
| 2022-06-08 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,079.12 | 17,308,300 |
| 2022-06-07 | 1,390.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,063.71 | 7,160,800 |
| 2022-06-06 | 1,395.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,071.41 | 18,436,500 |
| 2022-06-03 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,075.27 | 9,644,900 |
| 2022-06-02 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 1,082.98 | 18,067,700 |
| 2022-05-31 | 1,415.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,098.39 | 12,853,600 |
| 2022-05-30 | 1,430.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,090.68 | 8,906,200 |
| 2022-05-27 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,090.68 | 14,024,900 |
| 2022-05-25 | 1,405.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,059.85 | 15,470,400 |
| 2022-05-24 | 1,420.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,079.12 | 10,927,000 |
| 2022-05-23 | 1,465.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,090.68 | 18,287,500 |
| 2022-05-20 | 1,400.00 | 1,460.00 | 1,400.00 | 1,435.00 | 1,106.10 | 44,606,400 |
| 2022-05-19 | 1,350.00 | 1,395.00 | 1,325.00 | 1,385.00 | 1,067.56 | 15,914,000 |
| 2022-05-18 | 1,360.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,044.44 | 6,854,400 |
| 2022-05-17 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,044.44 | 7,392,600 |
| 2022-05-13 | 1,330.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,032.87 | 7,985,000 |
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.