Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,195.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,064.12 | 13,336,100 |
| 2025-05-09 | 1,185.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,064.12 | 10,388,800 |
| 2025-05-08 | 1,240.00 | 1,245.00 | 1,170.00 | 1,180.00 | 1,046.39 | 16,832,000 |
| 2025-05-07 | 1,185.00 | 1,245.00 | 1,175.00 | 1,240.00 | 1,099.59 | 27,248,800 |
| 2025-05-06 | 1,175.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,046.39 | 17,057,400 |
| 2025-05-05 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,037.52 | 7,197,500 |
| 2025-05-02 | 1,160.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,046.39 | 15,668,900 |
| 2025-04-30 | 1,170.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,037.52 | 11,503,500 |
| 2025-04-29 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,033.08 | 6,878,900 |
| 2025-04-28 | 1,160.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,041.95 | 13,832,200 |
| 2025-04-25 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,024.22 | 6,615,600 |
| 2025-04-24 | 1,165.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,006.48 | 8,005,700 |
| 2025-04-23 | 1,110.00 | 1,165.00 | 1,110.00 | 1,160.00 | 1,028.65 | 23,176,700 |
| 2025-04-22 | 1,100.00 | 1,105.00 | 1,075.00 | 1,105.00 | 979.88 | 9,394,300 |
| 2025-04-21 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 975.44 | 2,907,300 |
| 2025-04-17 | 1,120.00 | 1,125.00 | 1,105.00 | 1,125.00 | 997.61 | 5,701,100 |
| 2025-04-16 | 1,125.00 | 1,135.00 | 1,095.00 | 1,105.00 | 979.88 | 5,297,000 |
| 2025-04-15 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 993.18 | 4,744,600 |
| 2025-04-14 | 1,070.00 | 1,130.00 | 1,070.00 | 1,125.00 | 997.61 | 9,071,400 |
| 2025-04-11 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 948.84 | 3,630,700 |
| 2025-04-10 | 1,065.00 | 1,100.00 | 1,055.00 | 1,075.00 | 953.27 | 14,868,500 |
| 2025-04-09 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 904.50 | 9,351,700 |
| 2025-04-08 | 1,000.00 | 1,020.00 | 970.00 | 1,000.00 | 886.77 | 14,608,300 |
| 2025-03-27 | 1,095.00 | 1,120.00 | 1,095.00 | 1,110.00 | 984.31 | 4,950,100 |
| 2025-03-26 | 1,070.00 | 1,095.00 | 1,070.00 | 1,095.00 | 971.01 | 5,581,800 |
| 2025-03-25 | 1,045.00 | 1,080.00 | 1,040.00 | 1,070.00 | 948.84 | 4,612,800 |
| 2025-03-24 | 1,045.00 | 1,060.00 | 1,015.00 | 1,045.00 | 926.67 | 9,835,400 |
| 2025-03-21 | 1,100.00 | 1,120.00 | 1,030.00 | 1,035.00 | 917.80 | 18,757,600 |
| 2025-03-20 | 1,115.00 | 1,135.00 | 1,100.00 | 1,115.00 | 988.75 | 6,440,700 |
| 2025-03-19 | 1,105.00 | 1,130.00 | 1,095.00 | 1,110.00 | 984.31 | 7,417,600 |
| 2025-03-18 | 1,125.00 | 1,145.00 | 1,050.00 | 1,105.00 | 979.88 | 25,765,600 |
| 2025-03-17 | 1,120.00 | 1,140.00 | 1,095.00 | 1,125.00 | 997.61 | 8,470,700 |
| 2025-03-14 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 993.18 | 9,646,500 |
| 2025-03-13 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 993.18 | 11,146,100 |
| 2025-03-12 | 1,105.00 | 1,150.00 | 1,095.00 | 1,135.00 | 1,006.48 | 17,186,500 |
| 2025-03-11 | 1,105.00 | 1,110.00 | 1,060.00 | 1,095.00 | 971.01 | 11,689,500 |
| 2025-03-10 | 1,110.00 | 1,125.00 | 1,100.00 | 1,115.00 | 988.75 | 10,050,300 |
| 2025-03-07 | 1,065.00 | 1,115.00 | 1,055.00 | 1,105.00 | 979.88 | 18,206,700 |
| 2025-03-06 | 1,055.00 | 1,070.00 | 1,045.00 | 1,065.00 | 944.41 | 8,610,500 |
| 2025-03-05 | 1,035.00 | 1,070.00 | 1,035.00 | 1,040.00 | 922.24 | 11,102,100 |
| 2025-03-04 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 913.37 | 12,486,300 |
| 2025-03-03 | 1,020.00 | 1,075.00 | 1,020.00 | 1,065.00 | 944.41 | 41,477,100 |
| 2025-02-28 | 960.00 | 990.00 | 945.00 | 975.00 | 864.60 | 17,158,500 |
| 2025-02-27 | 950.00 | 980.00 | 935.00 | 945.00 | 838.00 | 7,902,700 |
| 2025-02-26 | 960.00 | 970.00 | 940.00 | 945.00 | 838.00 | 6,648,300 |
| 2025-02-25 | 990.00 | 1,010.00 | 955.00 | 960.00 | 851.30 | 15,314,300 |
| 2025-02-24 | 975.00 | 1,000.00 | 970.00 | 985.00 | 873.47 | 10,899,200 |
| 2025-02-21 | 980.00 | 980.00 | 965.00 | 970.00 | 860.16 | 6,136,500 |
| 2025-02-20 | 990.00 | 1,005.00 | 970.00 | 975.00 | 864.60 | 12,824,200 |
| 2025-02-19 | 990.00 | 995.00 | 980.00 | 985.00 | 873.47 | 8,455,100 |
| 2025-02-18 | 985.00 | 1,005.00 | 980.00 | 985.00 | 873.47 | 7,918,700 |
| 2025-02-17 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 873.47 | 11,235,500 |
| 2025-02-14 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 882.33 | 2,601,600 |
| 2025-02-13 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 882.33 | 1,841,200 |
| 2025-02-12 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 891.20 | 4,641,600 |
| 2025-02-11 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 886.77 | 10,177,700 |
| 2025-02-10 | 985.00 | 990.00 | 970.00 | 970.00 | 860.16 | 4,587,300 |
| 2025-02-07 | 975.00 | 990.00 | 960.00 | 985.00 | 873.47 | 6,358,000 |
| 2025-02-06 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 864.60 | 9,418,600 |
| 2025-02-05 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 900.07 | 4,670,800 |
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.