PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 214.00
+18.00 (9.18%)
Nov 18, 2025, 2:55 PM WIB
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1.03% | 9,045,900 |
| Nov 14, 2025 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 2.11% | 6,211,400 |
| Nov 13, 2025 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | -6.86% | 10,297,800 |
| Nov 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.68% | 20,446,000 |
| Nov 11, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 7,720,600 |
| Nov 10, 2025 | 184.00 | 191.00 | 182.00 | 182.00 | 182.00 | - | 20,651,900 |
| Nov 7, 2025 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 9.64% | 15,921,500 |
| Nov 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 10,521,400 |
| Nov 5, 2025 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -9.80% | 18,748,600 |
| Nov 4, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 2,611,700 |
| Nov 3, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 5.00% | 6,197,700 |
| Oct 31, 2025 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -4.76% | 8,754,800 |
| Oct 30, 2025 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -4.55% | 8,843,600 |
| Oct 29, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 4,286,900 |
| Oct 28, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 0.93% | 5,076,300 |
| Oct 27, 2025 | 236.00 | 236.00 | 210.00 | 214.00 | 214.00 | -5.31% | 7,786,400 |
| Oct 24, 2025 | 226.00 | 230.00 | 214.00 | 226.00 | 226.00 | - | 10,250,900 |
| Oct 23, 2025 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | -1.74% | 16,107,000 |
| Oct 22, 2025 | 204.00 | 230.00 | 204.00 | 230.00 | 230.00 | 9.52% | 20,536,700 |
| Oct 21, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | -5.41% | 35,396,300 |
| Oct 20, 2025 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -9.76% | 13,008,100 |
| Oct 17, 2025 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -9.56% | 7,814,000 |
| Oct 16, 2025 | 270.00 | 288.00 | 270.00 | 272.00 | 272.00 | 0.74% | 16,631,500 |
| Oct 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -9.40% | 10,729,800 |
| Oct 14, 2025 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | -9.70% | 22,699,900 |
| Oct 13, 2025 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | -5.17% | 18,155,900 |
| Oct 10, 2025 | 300.00 | 348.00 | 300.00 | 348.00 | 348.00 | 7.41% | 28,860,400 |
| Oct 9, 2025 | 352.00 | 352.00 | 320.00 | 324.00 | 324.00 | -7.95% | 32,946,000 |
| Oct 8, 2025 | 352.00 | 352.00 | 288.00 | 352.00 | 352.00 | 10.00% | 67,688,300 |
| Oct 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 7,111,900 |
| Oct 6, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 11,188,200 |
| Oct 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 19,394,000 |
| Oct 2, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 10.00% | 19,311,000 |
| Oct 1, 2025 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | -4.35% | 9,225,000 |
| Sep 30, 2025 | 234.00 | 254.00 | 230.00 | 230.00 | 230.00 | -1.71% | 16,072,000 |
| Sep 29, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 9.35% | 35,504,100 |
| Sep 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.74% | 19,424,800 |
| Sep 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -9.72% | 10,431,300 |
| Sep 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -10.00% | 22,928,100 |
| Sep 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | 19,382,800 |
| Sep 22, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 35,580,300 |
| Sep 19, 2025 | 246.00 | 246.00 | 218.00 | 246.00 | 246.00 | 9.82% | 45,655,200 |
| Sep 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | 4,340,700 |
| Sep 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.09% | 36,777,200 |
| Sep 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 5,119,600 |
| Sep 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 6,409,200 |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 9,893,700 |
| Sep 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 7,111,600 |
| Sep 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 104,354,000 |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 7,401,600 |