PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia
· Delayed Price · Currency is IDR 1,335.00
-20.00 (-1.48%)
Sep 29, 2025, 2:50 PM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 0.74% | 12,523,000 |
| Sep 25, 2025 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2.67% | 11,282,700 |
| Sep 24, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 4,665,600 |
| Sep 23, 2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | - | 4,488,900 |
| Sep 22, 2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.38% | 4,652,300 |
| Sep 19, 2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.53% | 4,292,300 |
| Sep 18, 2025 | 1,345.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 6,559,000 |
| Sep 17, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 10,737,500 |
| Sep 16, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 7,865,900 |
| Sep 15, 2025 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.38% | 5,780,500 |
| Sep 12, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.87% | 10,232,800 |
| Sep 11, 2025 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 3,134,000 |
| Sep 10, 2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.48% | 9,375,600 |
| Sep 9, 2025 | 1,310.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,355.00 | 3.44% | 12,934,800 |
| Sep 8, 2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.24% | 14,056,800 |
| Sep 4, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 4,769,200 |
| Sep 3, 2025 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.74% | 7,387,200 |
| Sep 2, 2025 | 1,320.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 6,287,100 |
| Sep 1, 2025 | 1,315.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,310.00 | -2.60% | 14,620,000 |
| Aug 29, 2025 | 1,380.00 | 1,380.00 | 1,320.00 | 1,345.00 | 1,345.00 | -2.54% | 17,114,300 |
| Aug 28, 2025 | 1,395.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 6,396,400 |
| Aug 27, 2025 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 10,566,800 |
| Aug 26, 2025 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.08% | 10,587,700 |
| Aug 25, 2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.41% | 16,831,100 |
| Aug 22, 2025 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 14,293,800 |
| Aug 21, 2025 | 1,475.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.41% | 16,735,100 |
| Aug 20, 2025 | 1,405.00 | 1,475.00 | 1,375.00 | 1,465.00 | 1,465.00 | 6.55% | 66,558,100 |
| Aug 19, 2025 | 1,360.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 15,189,000 |
| Aug 15, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 8,593,800 |
| Aug 14, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 14,319,400 |
| Aug 13, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.11% | 8,525,600 |
| Aug 12, 2025 | 1,390.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 10,120,800 |
| Aug 11, 2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 1,380.00 | 3.76% | 15,088,200 |
| Aug 8, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.14% | 7,722,200 |
| Aug 7, 2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.95% | 14,510,000 |
| Aug 6, 2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.81% | 9,696,700 |
| Aug 5, 2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.60% | 12,774,600 |
| Aug 4, 2025 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 15,220,800 |
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | -3.96% | 34,711,400 |
| Jul 31, 2025 | 1,420.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 41,907,900 |
| Jul 30, 2025 | 1,310.00 | 1,450.00 | 1,300.00 | 1,385.00 | 1,385.00 | 6.13% | 124,997,400 |
| Jul 29, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 16,894,400 |
| Jul 28, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 10,784,400 |
| Jul 25, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 17,633,100 |
| Jul 24, 2025 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 25,681,600 |
| Jul 23, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 13,628,000 |
| Jul 22, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.51% | 9,421,400 |
| Jul 21, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 11,309,500 |
| Jul 18, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 11,085,900 |
| Jul 17, 2025 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 11,598,200 |