PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 160.00
-8.00 (-4.76%)
Dec 30, 2025, 4:10 PM WIB
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 168.00 | 173.00 | 162.00 | 165.00 | - | -1.79% | 46,729,900 |
| 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 |
| Dec 10, 2025 | 182.00 | 183.00 | 167.00 | 168.00 | 168.00 | -7.69% | 62,332,100 |
| Dec 9, 2025 | 180.00 | 188.00 | 171.00 | 182.00 | 182.00 | 1.68% | 27,976,300 |
| Dec 8, 2025 | 192.00 | 202.00 | 177.00 | 179.00 | 179.00 | -6.28% | 27,916,900 |
| Dec 5, 2025 | 176.00 | 228.00 | 176.00 | 191.00 | 191.00 | 9.77% | 116,978,900 |
| Dec 4, 2025 | 173.00 | 182.00 | 161.00 | 174.00 | 174.00 | 0.58% | 17,621,900 |
| Dec 3, 2025 | 179.00 | 184.00 | 154.00 | 173.00 | 173.00 | -3.35% | 73,887,300 |
| Dec 2, 2025 | 180.00 | 192.00 | 178.00 | 179.00 | 179.00 | -0.56% | 18,291,800 |
| Dec 1, 2025 | 204.00 | 204.00 | 179.00 | 180.00 | 180.00 | -13.46% | 44,027,500 |
| Nov 28, 2025 | 230.00 | 232.00 | 193.00 | 208.00 | 208.00 | 4.00% | 80,388,400 |
| Nov 27, 2025 | 242.00 | 242.00 | 200.00 | 200.00 | 200.00 | -9.09% | 23,153,300 |
| Nov 26, 2025 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 0.92% | 15,575,500 |
| Nov 25, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | -6.03% | 13,169,500 |
| Nov 24, 2025 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | -9.38% | 12,842,200 |
| Nov 21, 2025 | 232.00 | 256.00 | 232.00 | 256.00 | 256.00 | - | 15,715,400 |
| Nov 20, 2025 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 9.40% | 40,137,900 |
| Nov 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 9.35% | 15,154,200 |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.18% | 16,775,300 |
| 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 |