Perusahaan Perkebunan London Sumatra Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,575.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,384.40 | 19,515,300 |
| 2026-05-07 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,463.91 | 22,384,800 |
| 2026-05-06 | 1,615.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,520.04 | 10,993,500 |
| 2026-05-05 | 1,625.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,506.01 | 9,218,000 |
| 2026-05-04 | 1,705.00 | 1,705.00 | 1,595.00 | 1,620.00 | 1,515.36 | 19,900,100 |
| 2026-05-01 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,613.58 | 0 |
| 2026-04-30 | 1,735.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,613.58 | 14,497,800 |
| 2026-04-29 | 1,695.00 | 1,755.00 | 1,665.00 | 1,735.00 | 1,622.93 | 14,618,900 |
| 2026-04-28 | 1,785.00 | 1,800.00 | 1,675.00 | 1,690.00 | 1,580.84 | 16,498,600 |
| 2026-04-27 | 1,670.00 | 1,790.00 | 1,655.00 | 1,775.00 | 1,660.35 | 21,552,100 |
| 2026-04-24 | 1,700.00 | 1,720.00 | 1,645.00 | 1,670.00 | 1,562.13 | 20,655,100 |
| 2026-04-23 | 1,800.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,608.90 | 22,513,100 |
← NewerPage 3 of 3 · 132 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.