Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 9,716,200 |
| 2026-07-23 | 1,345.00 | 1,415.00 | 1,340.00 | 1,395.00 | 1,395.00 | 18,165,000 |
← NewerPage 2 of 2 · 66 trading days
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.