Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 959.65 | 13,595,300 |
| 2022-02-03 | 1,245.00 | 1,245.00 | 1,210.00 | 1,235.00 | 951.94 | 19,236,400 |
| 2022-02-02 | 1,270.00 | 1,275.00 | 1,225.00 | 1,240.00 | 955.79 | 26,767,400 |
| 2022-01-31 | 1,195.00 | 1,280.00 | 1,185.00 | 1,260.00 | 971.21 | 66,768,800 |
| 2022-01-28 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 905.69 | 19,281,800 |
| 2022-01-27 | 1,190.00 | 1,200.00 | 1,170.00 | 1,180.00 | 909.55 | 12,565,700 |
| 2022-01-26 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 913.40 | 11,691,100 |
| 2022-01-25 | 1,200.00 | 1,210.00 | 1,165.00 | 1,180.00 | 909.55 | 16,874,900 |
| 2022-01-24 | 1,215.00 | 1,220.00 | 1,195.00 | 1,205.00 | 928.82 | 7,259,200 |
| 2022-01-21 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 928.82 | 9,744,600 |
| 2022-01-20 | 1,180.00 | 1,210.00 | 1,180.00 | 1,205.00 | 928.82 | 14,452,900 |
| 2022-01-19 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 909.55 | 19,182,500 |
| 2022-01-18 | 1,190.00 | 1,200.00 | 1,155.00 | 1,165.00 | 897.98 | 23,165,300 |
| 2022-01-17 | 1,220.00 | 1,225.00 | 1,175.00 | 1,185.00 | 913.40 | 22,072,300 |
| 2022-01-14 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 940.38 | 7,200,100 |
| 2022-01-13 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 940.38 | 13,454,300 |
| 2022-01-12 | 1,230.00 | 1,250.00 | 1,210.00 | 1,215.00 | 936.52 | 25,995,400 |
| 2022-01-11 | 1,215.00 | 1,240.00 | 1,195.00 | 1,220.00 | 940.38 | 36,062,000 |
| 2022-01-10 | 1,190.00 | 1,235.00 | 1,190.00 | 1,215.00 | 936.52 | 38,025,600 |
| 2022-01-07 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 917.25 | 24,339,000 |
| 2022-01-06 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 901.84 | 21,062,100 |
| 2022-01-05 | 1,180.00 | 1,190.00 | 1,150.00 | 1,155.00 | 890.28 | 25,505,100 |
| 2022-01-04 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 901.84 | 27,997,000 |
| 2022-01-03 | 1,190.00 | 1,205.00 | 1,180.00 | 1,185.00 | 913.40 | 13,140,500 |
| 2021-12-30 | 1,215.00 | 1,220.00 | 1,185.00 | 1,185.00 | 913.40 | 13,484,700 |
| 2021-12-29 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 936.52 | 7,394,400 |
| 2021-12-28 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 936.52 | 6,839,400 |
| 2021-12-27 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 924.96 | 6,477,600 |
| 2021-12-24 | 1,185.00 | 1,195.00 | 1,180.00 | 1,195.00 | 921.11 | 4,241,100 |
| 2021-12-23 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 913.40 | 4,538,700 |
| 2021-12-22 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 913.40 | 8,581,500 |
| 2021-12-21 | 1,205.00 | 1,205.00 | 1,175.00 | 1,200.00 | 924.96 | 9,377,600 |
| 2021-12-20 | 1,200.00 | 1,225.00 | 1,170.00 | 1,200.00 | 924.96 | 8,381,000 |
| 2021-12-17 | 1,210.00 | 1,235.00 | 1,210.00 | 1,215.00 | 936.52 | 6,152,600 |
| 2021-12-16 | 1,200.00 | 1,225.00 | 1,200.00 | 1,210.00 | 932.67 | 15,162,600 |
| 2021-12-15 | 1,240.00 | 1,250.00 | 1,215.00 | 1,220.00 | 940.38 | 22,582,200 |
| 2021-12-14 | 1,245.00 | 1,265.00 | 1,215.00 | 1,240.00 | 955.79 | 15,998,000 |
| 2021-12-13 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 959.65 | 11,958,300 |
| 2021-12-10 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 955.79 | 6,218,500 |
| 2021-12-09 | 1,250.00 | 1,270.00 | 1,230.00 | 1,250.00 | 963.50 | 13,518,500 |
| 2021-12-08 | 1,250.00 | 1,270.00 | 1,225.00 | 1,250.00 | 963.50 | 23,627,800 |
| 2021-12-07 | 1,215.00 | 1,250.00 | 1,210.00 | 1,250.00 | 963.50 | 20,377,500 |
| 2021-12-06 | 1,185.00 | 1,220.00 | 1,175.00 | 1,215.00 | 936.52 | 13,637,500 |
| 2021-12-03 | 1,220.00 | 1,225.00 | 1,170.00 | 1,175.00 | 905.69 | 29,857,900 |
| 2021-12-02 | 1,180.00 | 1,225.00 | 1,150.00 | 1,205.00 | 928.82 | 25,480,100 |
| 2021-12-01 | 1,245.00 | 1,255.00 | 1,160.00 | 1,175.00 | 905.69 | 59,372,000 |
| 2021-11-30 | 1,250.00 | 1,270.00 | 1,210.00 | 1,240.00 | 955.79 | 22,395,900 |
| 2021-11-29 | 1,260.00 | 1,275.00 | 1,225.00 | 1,250.00 | 963.50 | 24,897,200 |
| 2021-11-26 | 1,345.00 | 1,355.00 | 1,255.00 | 1,260.00 | 971.21 | 69,202,900 |
| 2021-11-25 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,036.73 | 19,282,300 |
| 2021-11-24 | 1,350.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,021.31 | 25,377,600 |
| 2021-11-23 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,040.58 | 10,537,000 |
| 2021-11-22 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,044.44 | 10,633,000 |
| 2021-11-19 | 1,365.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,059.85 | 11,299,900 |
| 2021-11-18 | 1,350.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,052.14 | 14,257,800 |
| 2021-11-17 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,040.58 | 20,183,400 |
| 2021-11-16 | 1,360.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,056.00 | 9,822,100 |
| 2021-11-15 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,048.29 | 15,046,400 |
| 2021-11-12 | 1,395.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,063.71 | 16,569,100 |
| 2021-11-11 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,075.27 | 14,874,000 |
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.