PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 104.00
-5.00 (-4.59%)
Mar 2, 2026, 11:59 AM WIB
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 114.00 | 114.00 | 104.00 | 109.00 | 109.00 | -4.39% | 32,302,800 |
| Feb 26, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 37,263,900 |
| Feb 25, 2026 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | - | 59,515,100 |
| Feb 24, 2026 | 123.00 | 123.00 | 114.00 | 116.00 | 116.00 | -3.33% | 19,811,400 |
| Feb 23, 2026 | 114.00 | 127.00 | 112.00 | 120.00 | 120.00 | 2.56% | 71,474,400 |
| Feb 20, 2026 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | -4.88% | 26,775,700 |
| Feb 19, 2026 | 125.00 | 132.00 | 121.00 | 123.00 | 123.00 | -1.60% | 52,601,900 |
| Feb 18, 2026 | 128.00 | 130.00 | 118.00 | 125.00 | 125.00 | -3.10% | 47,974,400 |
| Feb 13, 2026 | 162.00 | 163.00 | 127.00 | 129.00 | 129.00 | -12.84% | 224,276,100 |
| Feb 12, 2026 | 116.00 | 148.00 | 111.00 | 148.00 | 148.00 | 34.55% | 304,462,200 |
| Feb 11, 2026 | 102.00 | 121.00 | 100.00 | 110.00 | 110.00 | 8.91% | 98,229,200 |
| Feb 10, 2026 | 103.00 | 110.00 | 97.00 | 101.00 | 101.00 | 3.06% | 33,139,400 |
| Feb 9, 2026 | 93.00 | 102.00 | 86.00 | 98.00 | 98.00 | 5.38% | 33,559,500 |
| Feb 6, 2026 | 84.00 | 103.00 | 82.00 | 93.00 | 93.00 | 2.20% | 64,300,400 |
| Feb 5, 2026 | 93.00 | 105.00 | 91.00 | 91.00 | 91.00 | -14.15% | 79,973,500 |
| Feb 4, 2026 | 110.00 | 115.00 | 99.00 | 106.00 | 106.00 | -8.62% | 83,922,300 |
| Feb 3, 2026 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2.65% | 16,062,800 |
| Feb 2, 2026 | 127.00 | 127.00 | 104.00 | 113.00 | 113.00 | -5.04% | 13,794,200 |
| Jan 30, 2026 | 118.00 | 133.00 | 118.00 | 119.00 | 119.00 | -2.46% | 9,472,500 |
| Jan 29, 2026 | 107.00 | 129.00 | 102.00 | 122.00 | 122.00 | 1.67% | 32,790,300 |
| Jan 28, 2026 | 141.00 | 141.00 | 120.00 | 120.00 | 120.00 | -14.89% | 37,914,400 |
| Jan 27, 2026 | 149.00 | 150.00 | 140.00 | 141.00 | 141.00 | -5.37% | 15,944,400 |
| Jan 26, 2026 | 148.00 | 150.00 | 141.00 | 149.00 | 149.00 | - | 39,623,100 |
| Jan 23, 2026 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | -0.67% | 11,403,800 |
| Jan 22, 2026 | 158.00 | 159.00 | 149.00 | 150.00 | 150.00 | -2.60% | 22,685,400 |
| Jan 21, 2026 | 150.00 | 163.00 | 145.00 | 154.00 | 154.00 | 2.67% | 45,700,500 |
| Jan 20, 2026 | 152.00 | 154.00 | 143.00 | 150.00 | 150.00 | -1.32% | 21,345,900 |
| Jan 19, 2026 | 151.00 | 158.00 | 142.00 | 152.00 | 152.00 | 1.33% | 50,479,700 |
| Jan 15, 2026 | 157.00 | 160.00 | 149.00 | 150.00 | 150.00 | -4.46% | 44,445,200 |
| Jan 14, 2026 | 162.00 | 174.00 | 155.00 | 157.00 | 157.00 | - | 63,611,400 |
| Jan 13, 2026 | 174.00 | 177.00 | 155.00 | 157.00 | 157.00 | -9.25% | 51,134,500 |
| Jan 12, 2026 | 177.00 | 182.00 | 161.00 | 173.00 | 173.00 | -1.70% | 98,471,800 |
| Jan 9, 2026 | 177.00 | 182.00 | 170.00 | 176.00 | 176.00 | - | 80,412,200 |
| Jan 8, 2026 | 156.00 | 184.00 | 153.00 | 176.00 | 176.00 | 12.82% | 141,104,400 |
| Jan 7, 2026 | 156.00 | 168.00 | 153.00 | 156.00 | 156.00 | 1.30% | 77,510,200 |
| Jan 6, 2026 | 158.00 | 160.00 | 150.00 | 154.00 | 154.00 | -2.53% | 25,011,700 |
| Jan 5, 2026 | 158.00 | 165.00 | 148.00 | 158.00 | 158.00 | 1.94% | 58,284,500 |
| Jan 2, 2026 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | -3.13% | 48,684,300 |
| Dec 30, 2025 | 168.00 | 173.00 | 160.00 | 160.00 | 160.00 | -4.76% | 61,259,300 |
| Dec 29, 2025 | 172.00 | 179.00 | 167.00 | 168.00 | 168.00 | -1.18% | 18,257,700 |
| Dec 24, 2025 | 168.00 | 180.00 | 167.00 | 170.00 | 170.00 | 1.19% | 19,990,900 |
| Dec 23, 2025 | 170.00 | 178.00 | 164.00 | 168.00 | 168.00 | -0.59% | 61,136,100 |
| Dec 22, 2025 | 170.00 | 179.00 | 167.00 | 169.00 | 169.00 | -3.43% | 20,145,100 |
| Dec 19, 2025 | 192.00 | 193.00 | 174.00 | 175.00 | 175.00 | -8.85% | 18,545,700 |
| Dec 18, 2025 | 202.00 | 206.00 | 188.00 | 192.00 | 192.00 | -4.00% | 44,795,900 |
| Dec 17, 2025 | 187.00 | 218.00 | 184.00 | 200.00 | 200.00 | 10.50% | 146,675,300 |
| Dec 16, 2025 | 183.00 | 191.00 | 159.00 | 181.00 | 181.00 | -1.63% | 29,923,400 |
| Dec 15, 2025 | 163.00 | 206.00 | 163.00 | 184.00 | 184.00 | 15.72% | 217,974,000 |
| Dec 12, 2025 | 163.00 | 165.00 | 156.00 | 159.00 | 159.00 | -3.05% | 48,165,500 |
| Dec 11, 2025 | 168.00 | 175.00 | 160.00 | 164.00 | 164.00 | -2.38% | 21,426,300 |