Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,613.58 | 0 |
| 2026-04-30 | 1,735.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,613.58 | 14,497,800 |
| 2026-04-29 | 1,695.00 | 1,755.00 | 1,665.00 | 1,735.00 | 1,622.93 | 14,618,900 |
| 2026-04-28 | 1,785.00 | 1,800.00 | 1,675.00 | 1,690.00 | 1,580.84 | 16,498,600 |
| 2026-04-27 | 1,670.00 | 1,790.00 | 1,655.00 | 1,775.00 | 1,660.35 | 21,552,100 |
| 2026-04-24 | 1,700.00 | 1,720.00 | 1,645.00 | 1,670.00 | 1,562.13 | 20,655,100 |
| 2026-04-23 | 1,800.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,608.90 | 22,513,100 |
| 2026-04-22 | 1,720.00 | 1,795.00 | 1,710.00 | 1,785.00 | 1,669.70 | 29,430,600 |
| 2026-04-21 | 1,715.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,604.23 | 18,439,600 |
| 2026-04-20 | 1,640.00 | 1,720.00 | 1,640.00 | 1,680.00 | 1,571.49 | 31,486,300 |
| 2026-04-17 | 1,600.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,529.39 | 12,563,700 |
| 2026-04-16 | 1,620.00 | 1,660.00 | 1,570.00 | 1,600.00 | 1,496.65 | 19,652,200 |
| 2026-04-15 | 1,600.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,496.65 | 22,991,000 |
| 2026-04-14 | 1,555.00 | 1,665.00 | 1,545.00 | 1,590.00 | 1,487.30 | 55,521,100 |
| 2026-04-13 | 1,445.00 | 1,585.00 | 1,435.00 | 1,550.00 | 1,449.88 | 38,177,500 |
| 2026-04-10 | 1,455.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,346.99 | 3,986,100 |
| 2026-04-09 | 1,450.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,346.99 | 8,002,400 |
| 2026-04-08 | 1,435.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,356.34 | 19,463,500 |
| 2026-04-07 | 1,465.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,370.37 | 7,963,400 |
| 2026-04-06 | 1,485.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,365.70 | 11,805,300 |
| 2026-04-02 | 1,445.00 | 1,510.00 | 1,415.00 | 1,485.00 | 1,389.08 | 28,892,900 |
| 2026-04-01 | 1,460.00 | 1,475.00 | 1,415.00 | 1,445.00 | 1,351.67 | 15,220,300 |
| 2026-03-31 | 1,445.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,346.99 | 17,397,700 |
| 2026-03-30 | 1,375.00 | 1,450.00 | 1,350.00 | 1,440.00 | 1,346.99 | 18,966,200 |
| 2026-03-27 | 1,335.00 | 1,390.00 | 1,330.00 | 1,375.00 | 1,286.19 | 10,988,200 |
| 2026-03-26 | 1,360.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,258.12 | 6,303,100 |
| 2026-03-25 | 1,330.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,267.48 | 10,892,300 |
| 2026-03-17 | 1,290.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,253.45 | 15,102,800 |
| 2026-03-16 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,206.68 | 10,712,900 |
| 2026-03-13 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,206.68 | 10,120,800 |
| 2026-03-12 | 1,275.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,211.35 | 11,484,400 |
| 2026-03-11 | 1,310.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,192.65 | 8,895,600 |
| 2026-03-10 | 1,320.00 | 1,345.00 | 1,290.00 | 1,305.00 | 1,220.71 | 15,253,600 |
| 2026-03-09 | 1,310.00 | 1,360.00 | 1,240.00 | 1,320.00 | 1,234.74 | 45,843,700 |
| 2026-03-06 | 1,300.00 | 1,335.00 | 1,285.00 | 1,305.00 | 1,220.71 | 34,661,800 |
| 2026-03-05 | 1,240.00 | 1,305.00 | 1,240.00 | 1,295.00 | 1,211.35 | 29,130,200 |
| 2026-03-04 | 1,280.00 | 1,285.00 | 1,215.00 | 1,220.00 | 1,141.20 | 38,828,800 |
| 2026-03-03 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,187.97 | 25,459,800 |
| 2026-03-02 | 1,180.00 | 1,270.00 | 1,180.00 | 1,230.00 | 1,150.55 | 56,609,600 |
| 2026-02-27 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,099.11 | 5,649,500 |
| 2026-02-26 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,099.11 | 10,276,100 |
| 2026-02-25 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,103.78 | 7,546,400 |
| 2026-02-24 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,103.78 | 14,670,800 |
| 2026-02-23 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,117.81 | 12,235,900 |
| 2026-02-20 | 1,205.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,122.49 | 13,319,700 |
| 2026-02-19 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,117.81 | 23,569,200 |
| 2026-02-18 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,117.81 | 18,041,700 |
| 2026-02-13 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,089.75 | 12,118,800 |
| 2026-02-12 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,094.43 | 11,281,400 |
| 2026-02-11 | 1,165.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,099.11 | 10,829,700 |
| 2026-02-10 | 1,145.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,085.07 | 4,922,500 |
| 2026-02-09 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,066.37 | 7,338,900 |
| 2026-02-06 | 1,155.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,080.40 | 6,078,400 |
| 2026-02-05 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,094.43 | 7,487,100 |
| 2026-02-04 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,089.75 | 10,029,600 |
| 2026-02-03 | 1,125.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,080.40 | 12,848,000 |
| 2026-02-02 | 1,160.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,071.04 | 17,271,400 |
| 2026-01-30 | 1,160.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,085.07 | 13,848,100 |
| 2026-01-29 | 1,150.00 | 1,155.00 | 1,030.00 | 1,155.00 | 1,080.40 | 25,473,200 |
| 2026-01-28 | 1,215.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,080.40 | 19,899,500 |
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.