Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 9,716,200 |
| 2026-07-23 | 1,345.00 | 1,415.00 | 1,340.00 | 1,395.00 | 1,395.00 | 18,165,000 |
| 2026-07-22 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 6,117,600 |
| 2026-07-21 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 4,881,900 |
| 2026-07-20 | 1,320.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | 5,373,700 |
| 2026-07-17 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | 4,311,700 |
| 2026-07-16 | 1,325.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 3,963,600 |
| 2026-07-15 | 1,315.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,325.00 | 4,688,000 |
| 2026-07-14 | 1,310.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 6,992,300 |
| 2026-07-13 | 1,295.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 6,672,200 |
| 2026-07-10 | 1,265.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 9,213,000 |
| 2026-07-09 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 3,496,500 |
| 2026-07-08 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 4,759,000 |
| 2026-07-07 | 1,260.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | 10,813,300 |
| 2026-07-06 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 8,694,400 |
| 2026-07-03 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,244.09 | 8,680,600 |
| 2026-07-02 | 1,285.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,202.00 | 5,664,400 |
| 2026-07-01 | 1,270.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,202.00 | 5,076,600 |
| 2026-06-30 | 1,330.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,187.97 | 12,511,000 |
| 2026-06-29 | 1,325.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,234.74 | 4,271,200 |
| 2026-06-26 | 1,345.00 | 1,350.00 | 1,275.00 | 1,320.00 | 1,234.74 | 10,367,700 |
| 2026-06-25 | 1,335.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,258.12 | 6,723,500 |
| 2026-06-24 | 1,335.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,248.77 | 6,887,700 |
| 2026-06-23 | 1,345.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,248.77 | 5,432,100 |
| 2026-06-22 | 1,325.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,258.12 | 11,041,100 |
| 2026-06-19 | 1,305.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,225.39 | 11,395,800 |
| 2026-06-18 | 1,300.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,211.35 | 4,966,500 |
| 2026-06-17 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,202.00 | 9,583,300 |
| 2026-06-16 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,202.00 | 0 |
| 2026-06-15 | 1,260.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,202.00 | 15,205,800 |
| 2026-06-12 | 1,200.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,169.26 | 19,224,200 |
| 2026-06-11 | 1,220.00 | 1,235.00 | 1,185.00 | 1,195.00 | 1,117.81 | 9,404,900 |
| 2026-06-10 | 1,160.00 | 1,225.00 | 1,155.00 | 1,200.00 | 1,122.49 | 14,608,700 |
| 2026-06-09 | 1,100.00 | 1,165.00 | 1,095.00 | 1,145.00 | 1,071.04 | 14,829,500 |
| 2026-06-08 | 1,140.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,028.95 | 15,537,600 |
| 2026-06-05 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,075.72 | 17,028,800 |
| 2026-06-04 | 1,230.00 | 1,235.00 | 1,175.00 | 1,215.00 | 1,136.52 | 15,540,200 |
| 2026-06-03 | 1,285.00 | 1,285.00 | 1,205.00 | 1,235.00 | 1,155.23 | 17,656,400 |
| 2026-06-02 | 1,290.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,187.97 | 23,997,500 |
| 2026-06-01 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,206.68 | 0 |
| 2026-05-29 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,206.68 | 16,031,800 |
| 2026-05-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,187.97 | 0 |
| 2026-05-27 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,187.97 | 0 |
| 2026-05-26 | 1,295.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,187.97 | 8,893,000 |
| 2026-05-25 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,202.00 | 14,951,800 |
| 2026-05-22 | 1,290.00 | 1,340.00 | 1,230.00 | 1,315.00 | 1,230.06 | 34,108,300 |
| 2026-05-21 | 1,350.00 | 1,360.00 | 1,290.00 | 1,295.00 | 1,211.35 | 15,481,900 |
| 2026-05-20 | 1,365.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,262.80 | 25,597,200 |
| 2026-05-19 | 1,500.00 | 1,530.00 | 1,355.00 | 1,375.00 | 1,286.19 | 33,630,800 |
| 2026-05-18 | 1,500.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,393.76 | 11,050,100 |
| 2026-05-15 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,407.79 | 0 |
| 2026-05-14 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,407.79 | 0 |
| 2026-05-13 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,407.79 | 6,164,300 |
| 2026-05-12 | 1,530.00 | 1,545.00 | 1,495.00 | 1,530.00 | 1,431.18 | 11,856,900 |
| 2026-05-11 | 1,480.00 | 1,555.00 | 1,480.00 | 1,530.00 | 1,431.18 | 15,581,800 |
| 2026-05-08 | 1,575.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,384.40 | 19,515,300 |
| 2026-05-07 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,463.91 | 22,384,800 |
| 2026-05-06 | 1,615.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,520.04 | 10,993,500 |
| 2026-05-05 | 1,625.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,506.01 | 9,218,000 |
| 2026-05-04 | 1,705.00 | 1,705.00 | 1,595.00 | 1,620.00 | 1,515.36 | 19,900,100 |
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.