Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,360.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,056.00 | 9,822,100 |
| 2021-11-15 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,048.29 | 15,046,400 |
| 2021-11-12 | 1,395.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,063.71 | 16,569,100 |
| 2021-11-11 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,075.27 | 14,874,000 |
| 2021-11-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,079.12 | 20,402,300 |
| 2021-11-09 | 1,415.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,082.98 | 16,765,500 |
| 2021-11-08 | 1,425.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,086.83 | 18,893,800 |
| 2021-11-05 | 1,475.00 | 1,485.00 | 1,410.00 | 1,420.00 | 1,094.54 | 41,909,900 |
| 2021-11-04 | 1,435.00 | 1,480.00 | 1,430.00 | 1,475.00 | 1,136.93 | 61,877,000 |
| 2021-11-03 | 1,440.00 | 1,440.00 | 1,390.00 | 1,425.00 | 1,098.39 | 26,555,200 |
| 2021-11-02 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 1,094.54 | 62,863,900 |
| 2021-11-01 | 1,410.00 | 1,420.00 | 1,365.00 | 1,375.00 | 1,059.85 | 21,281,500 |
| 2021-10-29 | 1,350.00 | 1,410.00 | 1,335.00 | 1,395.00 | 1,075.27 | 31,306,700 |
| 2021-10-28 | 1,400.00 | 1,400.00 | 1,310.00 | 1,340.00 | 1,032.87 | 45,171,400 |
| 2021-10-27 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 1,079.12 | 23,405,300 |
| 2021-10-26 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 1,098.39 | 20,017,200 |
| 2021-10-25 | 1,390.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,075.27 | 13,076,900 |
| 2021-10-22 | 1,400.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,071.41 | 49,096,500 |
| 2021-10-21 | 1,450.00 | 1,475.00 | 1,395.00 | 1,400.00 | 1,079.12 | 77,441,700 |
| 2021-10-19 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,094.54 | 26,848,900 |
| 2021-10-18 | 1,465.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,117.66 | 25,786,500 |
| 2021-10-15 | 1,445.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,125.37 | 34,798,500 |
| 2021-10-14 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,109.95 | 70,646,400 |
← NewerPage 21 of 21 · 1,223 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.