Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,314.25 | 8,112,900 |
| 2025-11-04 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,328.28 | 15,712,300 |
| 2025-11-03 | 1,415.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,328.28 | 36,040,200 |
| 2025-10-31 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,314.25 | 11,202,700 |
| 2025-10-30 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,304.89 | 7,434,200 |
| 2025-10-29 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,290.86 | 5,243,000 |
| 2025-10-28 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,300.22 | 15,798,300 |
| 2025-10-27 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,276.83 | 4,637,000 |
| 2025-10-24 | 1,430.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,290.86 | 14,700,700 |
| 2025-10-23 | 1,390.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,337.63 | 20,231,600 |
| 2025-10-22 | 1,360.00 | 1,420.00 | 1,355.00 | 1,385.00 | 1,295.54 | 31,457,800 |
| 2025-10-21 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,272.16 | 6,575,400 |
| 2025-10-20 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,272.16 | 5,438,000 |
← NewerPage 5 of 5 · 253 trading days
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.