Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,385.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,262.80 | 11,559,000 |
| 2025-10-16 | 1,320.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,295.54 | 18,251,500 |
| 2025-10-15 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,234.74 | 5,705,400 |
| 2025-10-14 | 1,355.00 | 1,360.00 | 1,305.00 | 1,320.00 | 1,234.74 | 7,856,800 |
| 2025-10-13 | 1,285.00 | 1,360.00 | 1,270.00 | 1,350.00 | 1,262.80 | 17,553,600 |
| 2025-10-10 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,211.35 | 8,855,000 |
| 2025-10-09 | 1,250.00 | 1,315.00 | 1,245.00 | 1,300.00 | 1,216.03 | 11,717,600 |
| 2025-10-08 | 1,255.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,169.26 | 13,123,700 |
| 2025-10-07 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,173.94 | 12,098,400 |
| 2025-10-06 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,220.71 | 5,995,600 |
| 2025-10-03 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,230.06 | 8,182,100 |
| 2025-10-02 | 1,350.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,244.09 | 7,041,200 |
| 2025-10-01 | 1,370.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,258.12 | 9,554,200 |
| 2025-09-30 | 1,330.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,267.48 | 18,511,700 |
| 2025-09-29 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,244.09 | 9,515,600 |
| 2025-09-26 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,267.48 | 12,523,000 |
| 2025-09-25 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 1,258.12 | 11,282,700 |
| 2025-09-24 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,225.39 | 4,665,600 |
| 2025-09-23 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,248.77 | 4,488,900 |
| 2025-09-22 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,248.77 | 4,652,300 |
| 2025-09-19 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,244.09 | 4,292,300 |
| 2025-09-18 | 1,345.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,225.39 | 6,559,000 |
| 2025-09-17 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,253.45 | 10,737,500 |
| 2025-09-16 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,253.45 | 7,865,900 |
| 2025-09-15 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,225.39 | 5,780,500 |
| 2025-09-12 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,230.06 | 10,232,800 |
| 2025-09-11 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,253.45 | 3,134,000 |
| 2025-09-10 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,248.77 | 9,373,600 |
| 2025-09-09 | 1,310.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,267.48 | 12,934,800 |
| 2025-09-08 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,225.39 | 14,056,800 |
| 2025-09-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,253.45 | 0 |
| 2025-09-04 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,253.45 | 4,769,200 |
| 2025-09-03 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,281.51 | 7,387,200 |
| 2025-09-02 | 1,320.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,272.16 | 6,287,100 |
| 2025-09-01 | 1,315.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,225.39 | 14,620,000 |
| 2025-08-29 | 1,380.00 | 1,380.00 | 1,320.00 | 1,345.00 | 1,258.12 | 17,114,300 |
| 2025-08-28 | 1,395.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,290.86 | 6,396,400 |
| 2025-08-27 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,276.83 | 10,566,800 |
| 2025-08-26 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,290.86 | 10,587,700 |
| 2025-08-25 | 1,420.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,304.89 | 16,831,100 |
| 2025-08-22 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,323.60 | 14,293,800 |
| 2025-08-21 | 1,475.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,323.60 | 16,735,100 |
| 2025-08-20 | 1,405.00 | 1,475.00 | 1,375.00 | 1,465.00 | 1,370.37 | 66,558,100 |
| 2025-08-19 | 1,360.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,286.19 | 15,189,000 |
| 2025-08-18 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,267.48 | 0 |
| 2025-08-15 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,267.48 | 8,593,800 |
| 2025-08-14 | 1,390.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,281.51 | 14,319,400 |
| 2025-08-13 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,281.51 | 8,525,600 |
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.