Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,300.00 | 1,360.00 | 1,260.00 | 1,280.00 | 1,280.00 | 27,718,700 |
| 2026-10-15 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 7,084,400 |
| 2026-10-14 | 1,465.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,470.00 | 2,567,200 |
| 2026-10-13 | 1,475.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 6,251,700 |
| 2026-10-12 | 1,490.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,470.00 | 8,565,400 |
| 2026-10-09 | 1,455.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 3,131,200 |
| 2026-10-08 | 1,485.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,460.00 | 7,435,900 |
| 2026-10-07 | 1,490.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,490.00 | 6,084,300 |
| 2026-10-06 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 7,952,800 |
| 2026-10-05 | 1,460.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 6,778,100 |
| 2026-10-02 | 1,435.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,455.00 | 6,625,900 |
| 2026-10-01 | 1,460.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | 9,602,800 |
| 2026-09-30 | 1,515.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | 11,657,300 |
| 2026-09-29 | 1,495.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,505.00 | 8,018,800 |
| 2026-09-28 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | 15,734,700 |
| 2026-09-25 | 1,550.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | 7,797,300 |
| 2026-09-24 | 1,575.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | 11,063,300 |
| 2026-09-23 | 1,560.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,575.00 | 12,840,700 |
| 2026-09-22 | 1,635.00 | 1,645.00 | 1,555.00 | 1,580.00 | 1,580.00 | 26,901,400 |
| 2026-09-21 | 1,695.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | 19,266,900 |
| 2026-09-18 | 1,740.00 | 1,790.00 | 1,695.00 | 1,695.00 | 1,695.00 | 36,645,400 |
| 2026-09-17 | 1,710.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | 8,937,900 |
| 2026-09-16 | 1,680.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | 15,181,100 |
| 2026-09-15 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | 6,730,100 |
| 2026-09-14 | 1,700.00 | 1,715.00 | 1,670.00 | 1,705.00 | 1,705.00 | 11,804,200 |
| 2026-09-11 | 1,685.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,700.00 | 15,839,100 |
| 2026-09-10 | 1,720.00 | 1,760.00 | 1,670.00 | 1,685.00 | 1,685.00 | 9,555,300 |
| 2026-09-09 | 1,710.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | 11,048,900 |
| 2026-09-08 | 1,645.00 | 1,720.00 | 1,645.00 | 1,710.00 | 1,710.00 | 13,470,600 |
| 2026-09-07 | 1,690.00 | 1,705.00 | 1,645.00 | 1,645.00 | 1,645.00 | 7,914,400 |
| 2026-09-04 | 1,655.00 | 1,715.00 | 1,655.00 | 1,685.00 | 1,685.00 | 21,267,400 |
| 2026-09-03 | 1,625.00 | 1,665.00 | 1,575.00 | 1,655.00 | 1,655.00 | 32,931,300 |
| 2026-09-02 | 1,525.00 | 1,615.00 | 1,520.00 | 1,610.00 | 1,610.00 | 47,292,900 |
| 2026-09-01 | 1,495.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,510.00 | 15,163,600 |
| 2026-08-31 | 1,465.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,485.00 | 12,879,700 |
| 2026-08-28 | 1,470.00 | 1,485.00 | 1,455.00 | 1,465.00 | 1,465.00 | 6,431,400 |
| 2026-08-27 | 1,420.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,460.00 | 6,928,300 |
| 2026-08-26 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | 11,624,600 |
| 2026-08-25 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0 |
| 2026-08-24 | 1,460.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,465.00 | 11,274,600 |
| 2026-08-21 | 1,475.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | 9,784,800 |
| 2026-08-20 | 1,435.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 13,982,600 |
| 2026-08-19 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | 5,511,100 |
| 2026-08-18 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 3,597,000 |
| 2026-08-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-08-14 | 1,395.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 4,405,800 |
| 2026-08-13 | 1,425.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 5,222,600 |
| 2026-08-12 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 2,950,700 |
| 2026-08-11 | 1,450.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | 7,983,700 |
| 2026-08-10 | 1,465.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | 5,731,500 |
| 2026-08-07 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,465.00 | 6,433,200 |
| 2026-08-06 | 1,455.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | 4,296,700 |
| 2026-08-05 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | 6,350,500 |
| 2026-08-04 | 1,485.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,455.00 | 3,863,000 |
| 2026-08-03 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | 12,300,900 |
| 2026-07-31 | 1,450.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 11,927,800 |
| 2026-07-30 | 1,385.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 13,797,400 |
| 2026-07-29 | 1,385.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | 4,378,600 |
| 2026-07-28 | 1,365.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | 5,138,000 |
| 2026-07-27 | 1,375.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 6,176,900 |
Page 1 of 5 · 252 trading daysOlder →
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.