PT Leyand International Tbk (IDX:LAPD)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,580,300 |
| 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% | 7,579,600 |
| Sep 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | 10,435,400 |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 7,401,600 |
| Aug 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.09% | 7,372,700 |
| Aug 28, 2025 | 82.00 | 99.00 | 82.00 | 99.00 | 99.00 | 10.00% | 28,862,200 |
| Aug 27, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 10,787,500 |
| Aug 26, 2025 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -10.00% | 11,257,500 |
| Aug 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 28,268,200 |
| Aug 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 21, 2025 | 95.00 | 105.00 | 95.00 | 105.00 | 105.00 | 8.25% | 10,005,700 |
| Aug 20, 2025 | 89.00 | 97.00 | 89.00 | 97.00 | 97.00 | 8.99% | 15,859,000 |
| Aug 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 9,745,100 |
| Aug 15, 2025 | 90.00 | 90.00 | 81.00 | 81.00 | 81.00 | -10.00% | 6,497,200 |
| Aug 14, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 15,887,400 |