Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,281.51 | 8,525,600 |
| 2025-08-12 | 1,390.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,267.48 | 10,120,800 |
| 2025-08-11 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 1,290.86 | 15,088,200 |
| 2025-08-08 | 1,325.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,244.09 | 7,722,200 |
| 2025-08-07 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,230.06 | 14,510,000 |
| 2025-08-06 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,267.48 | 9,696,700 |
| 2025-08-05 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,290.86 | 12,774,600 |
| 2025-08-04 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,258.12 | 15,220,800 |
| 2025-08-01 | 1,345.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,248.77 | 34,711,400 |
| 2025-07-31 | 1,420.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,300.22 | 41,907,900 |
| 2025-07-30 | 1,310.00 | 1,450.00 | 1,300.00 | 1,385.00 | 1,295.54 | 124,997,400 |
| 2025-07-29 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,220.71 | 16,894,400 |
| 2025-07-28 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,220.71 | 10,784,400 |
| 2025-07-25 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,220.71 | 17,633,100 |
| 2025-07-24 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,216.03 | 25,681,600 |
| 2025-07-23 | 1,315.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,216.03 | 13,628,000 |
| 2025-07-22 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,220.71 | 9,421,400 |
| 2025-07-21 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,239.42 | 11,309,500 |
| 2025-07-18 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,244.09 | 11,085,900 |
| 2025-07-17 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,244.09 | 11,598,200 |
| 2025-07-16 | 1,335.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,267.48 | 11,641,700 |
| 2025-07-15 | 1,340.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,239.42 | 4,521,500 |
| 2025-07-14 | 1,320.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,253.45 | 9,134,000 |
| 2025-07-11 | 1,320.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,230.06 | 5,837,400 |
| 2025-07-10 | 1,330.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,234.74 | 21,084,900 |
| 2025-07-09 | 1,255.00 | 1,325.00 | 1,255.00 | 1,320.00 | 1,234.74 | 21,747,200 |
| 2025-07-08 | 1,260.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,169.26 | 5,699,800 |
| 2025-07-07 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,178.61 | 7,579,900 |
| 2025-07-04 | 1,305.00 | 1,310.00 | 1,255.00 | 1,310.00 | 1,225.39 | 14,583,300 |
| 2025-07-03 | 1,260.00 | 1,310.00 | 1,255.00 | 1,305.00 | 1,220.71 | 20,103,800 |
| 2025-07-02 | 1,195.00 | 1,260.00 | 1,165.00 | 1,260.00 | 1,178.61 | 15,685,500 |
| 2025-07-01 | 1,200.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,113.14 | 11,312,100 |
| 2025-06-30 | 1,250.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,108.46 | 14,144,300 |
| 2025-06-26 | 1,250.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,104.03 | 3,915,900 |
| 2025-06-25 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,099.59 | 4,564,200 |
| 2025-06-24 | 1,225.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,108.46 | 7,375,100 |
| 2025-06-23 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,072.99 | 12,099,900 |
| 2025-06-20 | 1,220.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,077.42 | 11,276,400 |
| 2025-06-19 | 1,280.00 | 1,285.00 | 1,225.00 | 1,225.00 | 1,086.29 | 11,859,500 |
| 2025-06-18 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,135.06 | 17,197,600 |
| 2025-06-17 | 1,305.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,152.80 | 6,087,400 |
| 2025-06-16 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,143.93 | 3,855,100 |
| 2025-06-13 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,148.36 | 9,140,500 |
| 2025-06-12 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,161.67 | 5,916,100 |
| 2025-06-11 | 1,285.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,161.67 | 14,220,900 |
| 2025-06-10 | 1,250.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,139.50 | 11,081,000 |
| 2025-06-05 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,104.03 | 4,070,600 |
| 2025-06-04 | 1,275.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,126.19 | 11,296,300 |
| 2025-06-03 | 1,240.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,117.33 | 13,995,500 |
| 2025-06-02 | 1,220.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,099.59 | 8,598,000 |
| 2025-05-28 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,081.86 | 5,864,700 |
| 2025-05-27 | 1,220.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,081.86 | 4,409,900 |
| 2025-05-26 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,081.86 | 8,677,500 |
| 2025-05-23 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,086.29 | 6,531,900 |
| 2025-05-22 | 1,235.00 | 1,245.00 | 1,215.00 | 1,215.00 | 1,077.42 | 9,605,300 |
| 2025-05-21 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,095.16 | 10,457,200 |
| 2025-05-20 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,086.29 | 9,553,600 |
| 2025-05-19 | 1,180.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,077.42 | 7,345,200 |
| 2025-05-16 | 1,205.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,046.39 | 8,104,300 |
| 2025-05-15 | 1,200.00 | 1,220.00 | 1,175.00 | 1,200.00 | 1,064.12 | 12,170,800 |
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.