PT Perusahaan Perkebunan London Sumatra Indonesia Tbk(ID:LSIP)
Rp1,520.00+15.00 (+1.00%)
ID:LSIP
PT Perusahaan Perkebunan London Sumatra Indonesia Tbk historical prices
Rp1,520.00
At close:+15.00 (+1.00%)
PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,500.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | +1.00% | 3,978,000 | 0.35 |
| Nov 10, 2026 | 1,535.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.00% | 7,348,100 | 0.65 |
| Nov 09, 2026 | 1,505.00 | 1,560.00 | 1,505.00 | 1,515.00 | 1,515.00 | +0.66% | 7,233,400 | 0.64 |
| Nov 06, 2026 | 1,445.00 | 1,510.00 | 1,425.00 | 1,505.00 | 1,505.00 | +3.44% | 11,522,900 | 1.02 |
| Nov 05, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,455.00 | +1.04% | 5,160,100 | 0.46 |
| Nov 04, 2026 | 1,425.00 | 1,450.00 | 1,380.00 | 1,440.00 | 1,440.00 | +0.70% | 4,592,100 | 0.41 |
| Nov 03, 2026 | 1,435.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.35% | 10,994,900 | 0.98 |
| Nov 02, 2026 | 1,480.00 | 1,490.00 | 1,430.00 | 1,435.00 | 1,435.00 | +1.06% | 14,040,300 | 1.27 |
| Oct 30, 2026 | 1,400.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,420.00 | +0.71% | 8,374,800 | 0.76 |
| Oct 29, 2026 | 1,480.00 | 1,480.00 | 1,405.00 | 1,410.00 | 1,410.00 | -4.08% | 12,148,300 | 1.11 |
| Oct 28, 2026 | 1,490.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,470.00 | -1.01% | 7,373,200 | 0.67 |
| Oct 27, 2026 | 1,455.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | +2.06% | 11,144,000 | 1.00 |
| Oct 26, 2026 | 1,505.00 | 1,505.00 | 1,435.00 | 1,455.00 | 1,455.00 | -1.02% | 10,490,600 | 0.95 |
| Oct 23, 2026 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | +1.73% | 7,683,400 | 0.70 |
| Oct 22, 2026 | 1,380.00 | 1,465.00 | 1,370.00 | 1,445.00 | 1,445.00 | +2.85% | 7,837,700 | 0.72 |
| Oct 21, 2026 | 1,400.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,405.00 | +1.44% | 7,865,100 | 0.72 |
| Oct 20, 2026 | 1,295.00 | 1,390.00 | 1,280.00 | 1,385.00 | 1,385.00 | +8.63% | 12,433,900 | 1.12 |
| Oct 19, 2026 | 1,250.00 | 1,290.00 | 1,210.00 | 1,275.00 | 1,275.00 | -0.39% | 18,571,800 | 1.71 |
| Oct 16, 2026 | 1,300.00 | 1,360.00 | 1,260.00 | 1,280.00 | 1,280.00 | -13.51% | 27,718,700 | 2.64 |
| Oct 15, 2026 | 1,480.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | +0.68% | 7,084,400 | 0.68 |
| Oct 14, 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.00% | 2,567,200 | 0.24 |
| Oct 13, 2026 | 1,475.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 0.00% | 6,251,700 | 0.60 |
| Oct 12, 2026 | 1,490.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,470.00 | -1.01% | 8,565,400 | 0.82 |
| Oct 09, 2026 | 1,455.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | +1.71% | 3,131,200 | 0.30 |
| Oct 08, 2026 | 1,485.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,460.00 | -2.01% | 7,435,900 | 0.71 |
| Oct 07, 2026 | 1,490.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.00% | 6,084,300 | 0.58 |
| Oct 06, 2026 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | +0.68% | 7,952,800 | 0.76 |
| Oct 05, 2026 | 1,460.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | +1.72% | 6,778,300 | 0.65 |
| Oct 02, 2026 | 1,435.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,455.00 | +1.39% | 6,625,900 | 0.63 |
| Oct 01, 2026 | 1,460.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.71% | 9,602,800 | 0.92 |
| Sep 30, 2026 | 1,515.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.99% | 11,657,300 | 1.12 |
| Sep 29, 2026 | 1,495.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,505.00 | +0.33% | 8,018,800 | 0.77 |
| Sep 28, 2026 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.96% | 15,734,700 | 1.54 |
| Sep 25, 2026 | 1,550.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.29% | 7,797,300 | 0.76 |
| Sep 24, 2026 | 1,575.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.59% | 11,063,300 | 1.09 |
| Sep 23, 2026 | 1,560.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,575.00 | -0.32% | 12,840,700 | 1.27 |
| Sep 22, 2026 | 1,635.00 | 1,645.00 | 1,555.00 | 1,580.00 | 1,580.00 | -3.36% | 26,901,400 | 2.74 |
| Sep 21, 2026 | 1,695.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | -3.54% | 19,266,900 | 2.00 |
| Sep 18, 2026 | 1,740.00 | 1,790.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.31% | 36,645,400 | 4.02 |
| Sep 17, 2026 | 1,710.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | +1.46% | 8,937,900 | 0.98 |
| Sep 16, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | +1.48% | 15,181,100 | 1.67 |
| Sep 15, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.17% | 6,730,100 | 0.74 |
| Sep 14, 2026 | 1,700.00 | 1,715.00 | 1,670.00 | 1,705.00 | 1,705.00 | +0.29% | 11,804,200 | 1.31 |
| Sep 11, 2026 | 1,685.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,700.00 | +0.89% | 15,990,300 | 1.82 |
| Sep 10, 2026 | 1,720.00 | 1,760.00 | 1,670.00 | 1,685.00 | 1,685.00 | -2.03% | 9,555,300 | 1.08 |
| Sep 09, 2026 | 1,710.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | +0.58% | 11,048,900 | 1.23 |
| Sep 08, 2026 | 1,645.00 | 1,720.00 | 1,645.00 | 1,710.00 | 1,710.00 | +3.95% | 13,470,600 | 1.51 |
| Sep 07, 2026 | 1,690.00 | 1,705.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.37% | 7,914,400 | 0.88 |
| Sep 04, 2026 | 1,655.00 | 1,715.00 | 1,655.00 | 1,685.00 | 1,685.00 | +1.81% | 21,267,400 | 2.38 |
| Sep 03, 2026 | 1,625.00 | 1,665.00 | 1,575.00 | 1,655.00 | 1,655.00 | +2.80% | 32,931,300 | 3.80 |
