Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,225.00 | 1,250.00 | 1,195.00 | 1,225.00 | 1,086.29 | 16,632,200 |
| 2024-10-30 | 1,230.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,081.86 | 10,819,500 |
| 2024-10-29 | 1,205.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,090.72 | 15,084,900 |
| 2024-10-28 | 1,205.00 | 1,215.00 | 1,170.00 | 1,205.00 | 1,068.55 | 26,582,400 |
| 2024-10-25 | 1,265.00 | 1,285.00 | 1,195.00 | 1,195.00 | 1,059.69 | 35,937,500 |
| 2024-10-24 | 1,280.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,121.76 | 26,243,000 |
| 2024-10-23 | 1,245.00 | 1,305.00 | 1,245.00 | 1,280.00 | 1,135.06 | 65,233,100 |
| 2024-10-22 | 1,170.00 | 1,255.00 | 1,145.00 | 1,245.00 | 1,104.03 | 71,048,400 |
| 2024-10-21 | 1,175.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,037.52 | 16,665,400 |
| 2024-10-18 | 1,145.00 | 1,185.00 | 1,135.00 | 1,170.00 | 1,037.52 | 26,041,300 |
| 2024-10-17 | 1,110.00 | 1,155.00 | 1,105.00 | 1,145.00 | 1,015.35 | 32,242,200 |
| 2024-10-16 | 1,130.00 | 1,145.00 | 1,095.00 | 1,110.00 | 984.31 | 31,197,000 |
| 2024-10-15 | 1,125.00 | 1,135.00 | 1,110.00 | 1,125.00 | 997.61 | 27,355,900 |
| 2024-10-14 | 1,085.00 | 1,130.00 | 1,075.00 | 1,125.00 | 997.61 | 54,958,700 |
| 2024-10-11 | 1,050.00 | 1,080.00 | 1,050.00 | 1,075.00 | 953.27 | 25,984,200 |
| 2024-10-10 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 931.11 | 10,510,500 |
| 2024-10-09 | 1,050.00 | 1,055.00 | 1,025.00 | 1,045.00 | 926.67 | 11,255,000 |
| 2024-10-08 | 1,065.00 | 1,075.00 | 1,040.00 | 1,050.00 | 931.11 | 50,389,000 |
| 2024-10-07 | 1,035.00 | 1,080.00 | 1,035.00 | 1,065.00 | 944.41 | 49,814,700 |
| 2024-10-04 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 917.80 | 23,984,900 |
| 2024-10-03 | 1,025.00 | 1,070.00 | 1,010.00 | 1,010.00 | 895.64 | 40,370,800 |
| 2024-10-02 | 1,025.00 | 1,045.00 | 1,010.00 | 1,025.00 | 908.94 | 34,704,400 |
| 2024-10-01 | 990.00 | 1,025.00 | 980.00 | 1,025.00 | 908.94 | 16,243,700 |
| 2024-09-30 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 877.90 | 10,224,700 |
| 2024-09-27 | 1,020.00 | 1,035.00 | 1,000.00 | 1,010.00 | 895.64 | 21,750,400 |
| 2024-09-26 | 1,020.00 | 1,045.00 | 1,020.00 | 1,020.00 | 904.50 | 19,354,200 |
| 2024-09-25 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 904.50 | 20,605,200 |
| 2024-09-24 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 904.50 | 15,345,200 |
| 2024-09-23 | 1,025.00 | 1,055.00 | 1,010.00 | 1,015.00 | 900.07 | 43,082,800 |
| 2024-09-20 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 908.94 | 65,659,700 |
| 2024-09-19 | 980.00 | 985.00 | 965.00 | 975.00 | 864.60 | 13,043,100 |
| 2024-09-18 | 970.00 | 985.00 | 960.00 | 965.00 | 855.73 | 10,910,300 |
| 2024-09-17 | 980.00 | 985.00 | 965.00 | 970.00 | 860.16 | 10,279,500 |
| 2024-09-13 | 995.00 | 1,005.00 | 975.00 | 975.00 | 864.60 | 14,034,800 |
| 2024-09-12 | 970.00 | 1,005.00 | 970.00 | 1,000.00 | 886.77 | 23,601,600 |
| 2024-09-11 | 1,000.00 | 1,005.00 | 965.00 | 970.00 | 860.16 | 20,199,400 |
| 2024-09-10 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 886.77 | 14,316,000 |
| 2024-09-09 | 1,010.00 | 1,025.00 | 975.00 | 990.00 | 877.90 | 39,881,800 |
| 2024-09-06 | 955.00 | 1,035.00 | 955.00 | 1,020.00 | 904.50 | 152,404,500 |
| 2024-09-05 | 875.00 | 960.00 | 870.00 | 950.00 | 842.43 | 66,884,500 |
| 2024-09-04 | 885.00 | 885.00 | 870.00 | 875.00 | 775.92 | 6,713,200 |
| 2024-09-03 | 890.00 | 900.00 | 885.00 | 885.00 | 784.79 | 4,350,500 |
| 2024-09-02 | 890.00 | 900.00 | 885.00 | 890.00 | 789.22 | 7,168,700 |
| 2024-08-30 | 885.00 | 895.00 | 885.00 | 890.00 | 789.22 | 2,778,200 |
| 2024-08-29 | 895.00 | 895.00 | 880.00 | 885.00 | 784.79 | 5,021,700 |
| 2024-08-28 | 895.00 | 900.00 | 885.00 | 890.00 | 789.22 | 6,403,200 |
| 2024-08-27 | 900.00 | 900.00 | 885.00 | 890.00 | 789.22 | 5,991,000 |
| 2024-08-26 | 890.00 | 905.00 | 890.00 | 895.00 | 793.66 | 12,902,400 |
| 2024-08-23 | 870.00 | 890.00 | 870.00 | 885.00 | 784.79 | 5,119,500 |
| 2024-08-22 | 885.00 | 890.00 | 875.00 | 875.00 | 775.92 | 6,402,300 |
| 2024-08-21 | 895.00 | 905.00 | 885.00 | 890.00 | 789.22 | 8,438,900 |
| 2024-08-20 | 885.00 | 915.00 | 880.00 | 895.00 | 793.66 | 27,385,900 |
| 2024-08-19 | 885.00 | 890.00 | 870.00 | 880.00 | 780.36 | 11,074,400 |
| 2024-08-16 | 880.00 | 890.00 | 875.00 | 885.00 | 784.79 | 6,464,500 |
| 2024-08-15 | 885.00 | 890.00 | 875.00 | 880.00 | 780.36 | 6,619,800 |
| 2024-08-14 | 870.00 | 895.00 | 865.00 | 885.00 | 784.79 | 19,654,600 |
| 2024-08-13 | 860.00 | 880.00 | 855.00 | 870.00 | 771.49 | 12,996,800 |
| 2024-08-12 | 845.00 | 870.00 | 845.00 | 860.00 | 762.62 | 12,417,700 |
| 2024-08-09 | 830.00 | 850.00 | 830.00 | 845.00 | 749.32 | 7,497,000 |
| 2024-08-08 | 830.00 | 835.00 | 825.00 | 830.00 | 736.02 | 7,038,700 |
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.