Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,060.00 | 1,060.00 | 1,005.00 | 1,020.00 | 904.50 | 8,911,900 |
| 2025-02-03 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 931.11 | 11,080,200 |
| 2025-01-31 | 1,045.00 | 1,055.00 | 1,025.00 | 1,040.00 | 922.24 | 5,465,200 |
| 2025-01-30 | 1,020.00 | 1,060.00 | 1,015.00 | 1,045.00 | 926.67 | 9,251,400 |
| 2025-01-24 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 904.50 | 2,203,400 |
| 2025-01-23 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 908.94 | 3,554,900 |
| 2025-01-22 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 908.94 | 4,110,900 |
| 2025-01-21 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 908.94 | 3,645,600 |
| 2025-01-20 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 917.80 | 4,697,500 |
| 2025-01-17 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 900.07 | 5,495,000 |
| 2025-01-16 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 913.37 | 5,512,600 |
| 2025-01-15 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 913.37 | 5,384,600 |
| 2025-01-14 | 1,025.00 | 1,045.00 | 1,010.00 | 1,020.00 | 904.50 | 13,257,800 |
| 2025-01-13 | 960.00 | 1,030.00 | 960.00 | 1,020.00 | 904.50 | 24,086,300 |
| 2025-01-10 | 955.00 | 965.00 | 950.00 | 955.00 | 846.86 | 2,197,200 |
| 2025-01-09 | 960.00 | 965.00 | 950.00 | 955.00 | 846.86 | 2,411,200 |
| 2025-01-08 | 965.00 | 975.00 | 955.00 | 960.00 | 851.30 | 2,418,300 |
| 2025-01-07 | 970.00 | 975.00 | 955.00 | 965.00 | 855.73 | 3,188,800 |
| 2025-01-06 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 864.60 | 5,053,700 |
| 2025-01-03 | 970.00 | 1,000.00 | 970.00 | 995.00 | 882.33 | 6,838,200 |
| 2025-01-02 | 980.00 | 985.00 | 970.00 | 975.00 | 864.60 | 3,780,300 |
| 2024-12-30 | 980.00 | 980.00 | 960.00 | 975.00 | 864.60 | 4,381,100 |
| 2024-12-27 | 965.00 | 980.00 | 960.00 | 975.00 | 864.60 | 4,427,600 |
| 2024-12-24 | 955.00 | 975.00 | 955.00 | 965.00 | 855.73 | 5,504,000 |
| 2024-12-23 | 950.00 | 965.00 | 950.00 | 955.00 | 846.86 | 6,573,800 |
| 2024-12-20 | 970.00 | 975.00 | 930.00 | 950.00 | 842.43 | 29,365,400 |
| 2024-12-19 | 1,030.00 | 1,035.00 | 970.00 | 980.00 | 869.03 | 25,642,900 |
| 2024-12-18 | 1,055.00 | 1,065.00 | 1,025.00 | 1,045.00 | 926.67 | 3,789,000 |
| 2024-12-17 | 1,070.00 | 1,075.00 | 1,040.00 | 1,055.00 | 935.54 | 9,933,200 |
| 2024-12-16 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 957.71 | 4,627,200 |
| 2024-12-13 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 975.44 | 4,211,600 |
| 2024-12-12 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 984.31 | 6,017,900 |
| 2024-12-11 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 979.88 | 23,984,100 |
| 2024-12-10 | 1,130.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,015.35 | 10,171,400 |
| 2024-12-09 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,002.05 | 12,706,000 |
| 2024-12-06 | 1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,019.78 | 8,139,200 |
| 2024-12-05 | 1,200.00 | 1,200.00 | 1,135.00 | 1,175.00 | 1,041.95 | 11,987,800 |
| 2024-12-04 | 1,140.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,050.82 | 16,484,800 |
| 2024-12-03 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 1,006.48 | 15,708,000 |
| 2024-12-02 | 1,125.00 | 1,125.00 | 1,075.00 | 1,080.00 | 957.71 | 16,962,800 |
| 2024-11-29 | 1,060.00 | 1,095.00 | 1,060.00 | 1,090.00 | 966.58 | 18,833,400 |
| 2024-11-28 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 935.54 | 16,753,000 |
| 2024-11-26 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 908.94 | 17,431,000 |
| 2024-11-25 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 886.77 | 17,800,000 |
| 2024-11-22 | 1,045.00 | 1,045.00 | 995.00 | 995.00 | 882.33 | 37,098,900 |
| 2024-11-21 | 1,060.00 | 1,065.00 | 1,020.00 | 1,025.00 | 908.94 | 23,518,600 |
| 2024-11-20 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 939.97 | 16,046,700 |
| 2024-11-19 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 957.71 | 18,329,000 |
| 2024-11-18 | 1,145.00 | 1,160.00 | 1,065.00 | 1,075.00 | 953.27 | 21,218,100 |
| 2024-11-15 | 1,150.00 | 1,165.00 | 1,120.00 | 1,145.00 | 1,015.35 | 17,147,300 |
| 2024-11-14 | 1,205.00 | 1,210.00 | 1,135.00 | 1,150.00 | 1,019.78 | 38,513,400 |
| 2024-11-13 | 1,295.00 | 1,295.00 | 1,175.00 | 1,200.00 | 1,064.12 | 47,942,400 |
| 2024-11-12 | 1,280.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,148.36 | 31,355,500 |
| 2024-11-11 | 1,255.00 | 1,295.00 | 1,245.00 | 1,275.00 | 1,130.63 | 23,447,900 |
| 2024-11-08 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,104.03 | 9,724,400 |
| 2024-11-07 | 1,230.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,099.59 | 27,921,600 |
| 2024-11-06 | 1,235.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,090.72 | 28,202,600 |
| 2024-11-05 | 1,215.00 | 1,245.00 | 1,185.00 | 1,235.00 | 1,095.16 | 24,280,100 |
| 2024-11-04 | 1,185.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,077.42 | 16,396,400 |
| 2024-11-01 | 1,220.00 | 1,225.00 | 1,165.00 | 1,180.00 | 1,046.39 | 23,199,100 |
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.