Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,360.00 | 1,375.00 | 1,320.00 | 1,325.00 | 1,021.31 | 13,814,300 |
| 2022-05-11 | 1,330.00 | 1,385.00 | 1,330.00 | 1,360.00 | 1,048.29 | 19,382,800 |
| 2022-05-10 | 1,345.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,025.17 | 21,464,600 |
| 2022-05-09 | 1,375.00 | 1,380.00 | 1,330.00 | 1,345.00 | 1,036.73 | 17,859,600 |
| 2022-04-28 | 1,400.00 | 1,400.00 | 1,310.00 | 1,380.00 | 1,063.71 | 44,674,000 |
| 2022-04-27 | 1,390.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,082.98 | 22,828,400 |
| 2022-04-26 | 1,350.00 | 1,390.00 | 1,315.00 | 1,375.00 | 1,059.85 | 46,822,300 |
| 2022-04-25 | 1,440.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,032.87 | 66,933,800 |
| 2022-04-22 | 1,460.00 | 1,485.00 | 1,425.00 | 1,440.00 | 1,109.95 | 23,720,900 |
| 2022-04-21 | 1,440.00 | 1,485.00 | 1,440.00 | 1,460.00 | 1,125.37 | 19,316,700 |
| 2022-04-20 | 1,480.00 | 1,490.00 | 1,425.00 | 1,450.00 | 1,117.66 | 28,969,400 |
| 2022-04-19 | 1,500.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,140.79 | 26,878,900 |
| 2022-04-18 | 1,495.00 | 1,535.00 | 1,485.00 | 1,495.00 | 1,152.35 | 33,918,600 |
| 2022-04-14 | 1,490.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,152.35 | 17,048,200 |
| 2022-04-13 | 1,475.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,144.64 | 26,236,800 |
| 2022-04-12 | 1,470.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,125.37 | 31,542,000 |
| 2022-04-11 | 1,480.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,133.08 | 39,704,500 |
| 2022-04-08 | 1,415.00 | 1,480.00 | 1,415.00 | 1,470.00 | 1,133.08 | 44,195,100 |
| 2022-04-07 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,090.68 | 16,625,200 |
| 2022-04-06 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,094.54 | 19,746,600 |
| 2022-04-05 | 1,435.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,117.66 | 18,229,500 |
| 2022-04-04 | 1,410.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,102.25 | 20,476,800 |
| 2022-04-01 | 1,410.00 | 1,425.00 | 1,385.00 | 1,410.00 | 1,086.83 | 12,961,800 |
| 2022-03-31 | 1,410.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,090.68 | 9,103,900 |
| 2022-03-30 | 1,445.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,106.10 | 27,517,700 |
| 2022-03-29 | 1,450.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,113.81 | 55,460,500 |
| 2022-03-28 | 1,480.00 | 1,480.00 | 1,445.00 | 1,450.00 | 1,117.66 | 39,898,400 |
| 2022-03-25 | 1,435.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,125.37 | 39,144,600 |
| 2022-03-24 | 1,445.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,102.25 | 25,306,700 |
| 2022-03-23 | 1,440.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,113.81 | 23,063,800 |
| 2022-03-22 | 1,370.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,109.95 | 43,090,500 |
| 2022-03-21 | 1,380.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,059.85 | 16,542,100 |
| 2022-03-18 | 1,370.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,079.12 | 18,970,600 |
| 2022-03-17 | 1,400.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,056.00 | 17,441,700 |
| 2022-03-16 | 1,350.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,067.56 | 29,987,000 |
| 2022-03-15 | 1,335.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,032.87 | 24,889,700 |
| 2022-03-14 | 1,395.00 | 1,405.00 | 1,325.00 | 1,335.00 | 1,029.02 | 47,365,500 |
| 2022-03-11 | 1,370.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,075.27 | 37,966,800 |
| 2022-03-10 | 1,460.00 | 1,470.00 | 1,360.00 | 1,370.00 | 1,056.00 | 68,536,300 |
| 2022-03-09 | 1,425.00 | 1,470.00 | 1,400.00 | 1,455.00 | 1,121.52 | 47,782,200 |
| 2022-03-08 | 1,515.00 | 1,530.00 | 1,420.00 | 1,425.00 | 1,098.39 | 71,368,800 |
| 2022-03-07 | 1,535.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,167.76 | 62,657,300 |
| 2022-03-04 | 1,520.00 | 1,550.00 | 1,475.00 | 1,535.00 | 1,183.18 | 58,448,200 |
| 2022-03-02 | 1,475.00 | 1,540.00 | 1,475.00 | 1,515.00 | 1,167.76 | 69,590,200 |
| 2022-03-01 | 1,450.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,133.08 | 32,418,900 |
| 2022-02-25 | 1,480.00 | 1,495.00 | 1,415.00 | 1,420.00 | 1,094.54 | 35,397,600 |
| 2022-02-24 | 1,430.00 | 1,470.00 | 1,375.00 | 1,470.00 | 1,133.08 | 71,885,200 |
| 2022-02-23 | 1,385.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,102.25 | 38,779,700 |
| 2022-02-22 | 1,365.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,063.71 | 13,653,500 |
| 2022-02-21 | 1,395.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,063.71 | 12,642,100 |
| 2022-02-18 | 1,355.00 | 1,400.00 | 1,345.00 | 1,395.00 | 1,075.27 | 36,031,300 |
| 2022-02-17 | 1,370.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,044.44 | 18,795,300 |
| 2022-02-16 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,052.14 | 31,097,100 |
| 2022-02-15 | 1,335.00 | 1,405.00 | 1,330.00 | 1,385.00 | 1,067.56 | 63,117,100 |
| 2022-02-14 | 1,335.00 | 1,345.00 | 1,305.00 | 1,335.00 | 1,029.02 | 35,400,800 |
| 2022-02-11 | 1,280.00 | 1,330.00 | 1,260.00 | 1,325.00 | 1,021.31 | 35,731,300 |
| 2022-02-10 | 1,275.00 | 1,310.00 | 1,275.00 | 1,280.00 | 986.63 | 25,795,200 |
| 2022-02-09 | 1,275.00 | 1,280.00 | 1,250.00 | 1,275.00 | 982.77 | 17,623,600 |
| 2022-02-08 | 1,280.00 | 1,300.00 | 1,260.00 | 1,270.00 | 978.92 | 29,575,300 |
| 2022-02-07 | 1,250.00 | 1,305.00 | 1,245.00 | 1,280.00 | 986.63 | 44,396,600 |
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.