PT Leyand International Tbk (IDX:LAPD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
234.00
+8.00 (3.54%)
Oct 27, 2025, 10:55 AM WIB

IDX:LAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025226.00230.00214.00226.00226.00-10,250,900
Oct 23, 2025248.00248.00226.00226.00226.00-1.74%16,107,000
Oct 22, 2025204.00230.00204.00230.00230.009.52%20,536,700
Oct 21, 2025200.00210.00200.00210.00210.00-5.41%35,396,300
Oct 20, 2025232.00232.00222.00222.00222.00-9.76%13,008,100
Oct 17, 2025260.00260.00246.00246.00246.00-9.56%7,814,000
Oct 16, 2025270.00288.00270.00272.00272.000.74%16,631,500
Oct 15, 2025270.00270.00270.00270.00270.00-9.40%10,729,800
Oct 14, 2025322.00322.00298.00298.00298.00-9.70%22,699,900
Oct 13, 2025360.00360.00330.00330.00330.00-5.17%18,155,900
Oct 10, 2025300.00348.00300.00348.00348.007.41%28,860,400
Oct 9, 2025352.00352.00320.00324.00324.00-7.95%32,946,000
Oct 8, 2025352.00352.00288.00352.00352.0010.00%67,688,300
Oct 7, 2025320.00320.00320.00320.00320.009.59%7,111,900
Oct 6, 2025292.00292.00292.00292.00292.009.77%11,188,200
Oct 3, 2025266.00266.00266.00266.00266.009.92%19,394,000
Oct 2, 2025240.00242.00240.00242.00242.0010.00%19,311,000
Oct 1, 2025240.00240.00220.00220.00220.00-4.35%9,225,000
Sep 30, 2025234.00254.00230.00230.00230.00-1.71%16,072,000
Sep 29, 2025226.00234.00226.00234.00234.009.35%35,504,100
Sep 26, 2025214.00214.00214.00214.00214.009.74%19,424,800
Sep 25, 2025195.00195.00195.00195.00195.00-9.72%10,431,300
Sep 24, 2025216.00216.00216.00216.00216.00-10.00%22,928,100
Sep 23, 2025240.00240.00240.00240.00240.00-2.44%35,580,300
Sep 22, 2025250.00250.00246.00246.00246.00-35,580,300
Sep 19, 2025246.00246.00218.00246.00246.009.82%45,655,200
Sep 18, 2025224.00224.00224.00224.00224.009.80%4,340,700
Sep 17, 2025204.00204.00204.00204.00204.009.09%36,777,200
Sep 16, 2025187.00187.00187.00187.00187.0010.00%5,119,600
Sep 15, 2025170.00170.00170.00170.00170.009.68%6,409,200
Sep 12, 2025155.00155.00155.00155.00155.009.93%9,893,700
Sep 11, 2025141.00141.00141.00141.00141.009.30%7,579,600
Sep 10, 2025129.00129.00129.00129.00129.009.32%10,435,400
Sep 9, 2025118.00118.00118.00118.00118.00--
Sep 8, 2025118.00118.00118.00118.00118.00--
Sep 4, 2025118.00118.00118.00118.00118.00--
Sep 3, 2025118.00118.00118.00118.00118.00--
Sep 2, 2025118.00118.00118.00118.00118.00--
Sep 1, 2025118.00118.00118.00118.00118.009.26%7,401,600
Aug 29, 2025108.00108.00108.00108.00108.009.09%7,372,700
Aug 28, 202582.0099.0082.0099.0099.0010.00%28,862,200
Aug 27, 202599.0099.0090.0090.0090.00-9.09%10,787,500
Aug 26, 2025105.00105.0099.0099.0099.00-10.00%11,257,500
Aug 25, 2025110.00110.00110.00110.00110.004.76%28,268,200
Aug 22, 2025105.00105.00105.00105.00105.00--
Aug 21, 202595.00105.0095.00105.00105.008.25%10,005,700
Aug 20, 202589.0097.0089.0097.0097.008.99%15,859,000
Aug 19, 202589.0089.0089.0089.0089.009.88%9,745,100
Aug 15, 202590.0090.0081.0081.0081.00-10.00%6,497,200
Aug 14, 202599.0099.0090.0090.0090.00-9.09%15,887,400