Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,136.52 | 13,087,900 |
| 2026-01-26 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,131.84 | 6,909,000 |
| 2026-01-23 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,127.17 | 7,530,100 |
| 2026-01-22 | 1,195.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,131.84 | 10,225,500 |
| 2026-01-21 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,113.14 | 5,512,100 |
| 2026-01-20 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,127.17 | 7,664,200 |
| 2026-01-19 | 1,200.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,122.49 | 10,592,200 |
| 2026-01-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,113.14 | 0 |
| 2026-01-15 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,113.14 | 3,840,600 |
| 2026-01-14 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,103.78 | 8,385,100 |
| 2026-01-13 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,122.49 | 3,862,700 |
| 2026-01-12 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,108.46 | 8,031,900 |
| 2026-01-09 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,127.17 | 5,999,600 |
| 2026-01-08 | 1,215.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,122.49 | 8,502,000 |
| 2026-01-07 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,131.84 | 8,599,400 |
| 2026-01-06 | 1,200.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,145.88 | 7,177,700 |
| 2026-01-05 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,122.49 | 3,162,100 |
| 2026-01-02 | 1,200.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,117.81 | 5,912,400 |
| 2026-01-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,117.81 | 0 |
| 2025-12-31 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,117.81 | 0 |
| 2025-12-30 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,117.81 | 4,983,500 |
| 2025-12-29 | 1,185.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,127.17 | 7,946,500 |
| 2025-12-26 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,108.46 | 0 |
| 2025-12-25 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,108.46 | 0 |
| 2025-12-24 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,108.46 | 3,209,600 |
| 2025-12-23 | 1,170.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,103.78 | 12,015,700 |
| 2025-12-22 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,089.75 | 7,679,600 |
| 2025-12-19 | 1,160.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,071.04 | 7,117,300 |
| 2025-12-18 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,085.07 | 4,409,300 |
| 2025-12-17 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,080.40 | 5,965,800 |
| 2025-12-16 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,085.07 | 5,721,900 |
| 2025-12-15 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,066.37 | 8,840,000 |
| 2025-12-12 | 1,125.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,075.72 | 15,065,200 |
| 2025-12-11 | 1,255.00 | 1,260.00 | 1,115.00 | 1,115.00 | 1,042.98 | 70,593,500 |
| 2025-12-10 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,173.94 | 5,672,000 |
| 2025-12-09 | 1,290.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,173.94 | 10,883,000 |
| 2025-12-08 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,206.68 | 7,954,000 |
| 2025-12-05 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,234.74 | 1,408,300 |
| 2025-12-04 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,225.39 | 3,233,200 |
| 2025-12-03 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,253.45 | 4,050,700 |
| 2025-12-02 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,239.42 | 3,711,900 |
| 2025-12-01 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,234.74 | 9,265,500 |
| 2025-11-28 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,276.83 | 4,590,600 |
| 2025-11-27 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,286.19 | 2,200,900 |
| 2025-11-26 | 1,380.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,309.57 | 5,403,900 |
| 2025-11-25 | 1,380.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,286.19 | 4,114,600 |
| 2025-11-24 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,290.86 | 7,046,500 |
| 2025-11-21 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,304.89 | 3,690,400 |
| 2025-11-20 | 1,405.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,309.57 | 4,269,900 |
| 2025-11-19 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,314.25 | 4,615,000 |
| 2025-11-18 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,295.54 | 2,300,800 |
| 2025-11-17 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,295.54 | 3,507,200 |
| 2025-11-14 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,295.54 | 2,827,100 |
| 2025-11-13 | 1,425.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,300.22 | 6,664,200 |
| 2025-11-12 | 1,385.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,332.96 | 8,753,000 |
| 2025-11-11 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,290.86 | 6,843,000 |
| 2025-11-10 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,300.22 | 12,945,200 |
| 2025-11-07 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,323.60 | 4,998,400 |
| 2025-11-06 | 1,405.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,314.25 | 5,351,200 |
| 2025-11-05 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,314.25 | 8,112,900 |
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.