PT Leyand International Tbk(ID:LAPD)
Rp33.000.00 (-8.33%)
ID:LAPD
PT Leyand International Tbk historical prices
Rp33.00
At close:0.00 (-8.33%)
PT Leyand International Tbk (LAPD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -8.33% | 6,413,600 | 0.07 |
| Nov 09, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 20,139,600 | 0.23 |
| Nov 06, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 2,547,500 | 0.03 |
| Nov 05, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 1,305,400 | 0.01 |
| Nov 04, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,812,600 | 0.02 |
| Nov 03, 2026 | 49.00 | 57.00 | 46.00 | 48.00 | 48.00 | -2.04% | 45,100,301 | 0.50 |
| Nov 02, 2026 | 48.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 27,642,000 | 0.29 |
| Oct 30, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 10,599,300 | 0.11 |
| Oct 29, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 20,185,400 | 0.22 |
| Oct 28, 2026 | 64.00 | 69.00 | 54.00 | 57.00 | 57.00 | +1.79% | 121,992,800 | 1.33 |
| Oct 27, 2026 | 60.00 | 62.00 | 56.00 | 56.00 | 56.00 | -6.67% | 12,768,900 | 0.14 |
| Oct 26, 2026 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | -3.23% | 12,037,300 | 0.13 |
| Oct 23, 2026 | 60.00 | 64.00 | 58.00 | 62.00 | 62.00 | +3.33% | 19,365,800 | 0.21 |
| Oct 22, 2026 | 57.00 | 61.00 | 56.00 | 60.00 | 60.00 | +1.69% | 19,972,300 | 0.22 |
| Oct 21, 2026 | 59.00 | 63.00 | 55.00 | 59.00 | 59.00 | +0.00% | 57,649,100 | 0.63 |
| Oct 20, 2026 | 53.00 | 60.00 | 53.00 | 59.00 | 59.00 | +5.36% | 33,335,800 | 0.37 |
| Oct 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | 6,458,200 | 0.07 |
| Oct 16, 2026 | 60.00 | 68.00 | 60.00 | 60.00 | 60.00 | -14.29% | 36,608,900 | 0.40 |
| Oct 15, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | -2.78% | 31,862,400 | 0.35 |
| Oct 14, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 11,711,700 | 0.13 |
| Oct 13, 2026 | 73.00 | 77.00 | 70.00 | 74.00 | 74.00 | +4.23% | 31,378,000 | 0.34 |
| Oct 12, 2026 | 73.00 | 78.00 | 69.00 | 71.00 | 71.00 | -2.74% | 41,704,300 | 0.46 |
| Oct 09, 2026 | 74.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 34,365,600 | 0.38 |
| Oct 08, 2026 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 45,258,300 | 0.50 |
| Oct 07, 2026 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | +0.00% | 32,209,900 | 0.35 |
| Oct 06, 2026 | 74.00 | 78.00 | 73.00 | 77.00 | 77.00 | +4.05% | 51,807,600 | 0.57 |
| Oct 05, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | +2.78% | 28,203,600 | 0.31 |
| Oct 02, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | +1.41% | 19,544,500 | 0.20 |
| Oct 01, 2026 | 73.00 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 26,583,500 | 0.27 |
| Sep 30, 2026 | 77.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 34,780,300 | 0.35 |
| Sep 29, 2026 | 74.00 | 78.00 | 66.00 | 78.00 | 78.00 | +6.85% | 50,406,700 | 0.52 |
| Sep 28, 2026 | 75.00 | 79.00 | 72.00 | 73.00 | 73.00 | -3.95% | 31,374,400 | 0.32 |
| Sep 25, 2026 | 81.00 | 82.00 | 70.00 | 76.00 | 76.00 | -7.32% | 86,548,000 | 0.90 |
| Sep 24, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -3.53% | 78,474,200 | 0.83 |
| Sep 23, 2026 | 77.00 | 88.00 | 77.00 | 85.00 | 85.00 | +11.84% | 321,457,300 | 3.57 |
| Sep 22, 2026 | 82.00 | 82.00 | 75.00 | 76.00 | 76.00 | -6.17% | 67,932,800 | 0.76 |
| Sep 21, 2026 | 82.00 | 85.00 | 78.00 | 81.00 | 81.00 | -1.22% | 67,178,900 | 0.76 |
| Sep 18, 2026 | 86.00 | 86.00 | 80.00 | 82.00 | 82.00 | -4.65% | 87,792,700 | 1.01 |
| Sep 17, 2026 | 79.00 | 91.00 | 79.00 | 86.00 | 86.00 | +8.86% | 529,844,320 | 6.72 |
| Sep 16, 2026 | 84.00 | 86.00 | 77.00 | 79.00 | 79.00 | -5.95% | 152,987,600 | 2.00 |
| Sep 15, 2026 | 102.00 | 105.00 | 83.00 | 84.00 | 84.00 | -9.68% | 1,383,087,700 | 25.23 |
| Sep 14, 2026 | 87.00 | 93.00 | 80.00 | 93.00 | 93.00 | +34.78% | 1,088,719,100 | 28.81 |
| Sep 11, 2026 | 70.00 | 70.00 | 65.00 | 69.00 | 69.00 | +0.00% | 18,188,800 | 0.48 |
| Sep 10, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 27,710,900 | 0.74 |
| Sep 09, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 10,722,900 | 0.28 |
| Sep 08, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | +2.86% | 11,565,700 | 0.30 |
| Sep 07, 2026 | 71.00 | 74.00 | 68.00 | 70.00 | 70.00 | -1.41% | 27,972,500 | 0.72 |
| Sep 04, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 16,430,000 | 0.43 |
| Sep 03, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | +1.39% | 18,859,400 | 0.49 |
| Sep 02, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | +0.00% | 35,457,000 | 0.91 |
