PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
At close: Mar 27, 2026
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.00 | 92.00 | 78.00 | 80.00 | 80.00 | - | 75,310,600 |
| Mar 26, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 22,772,000 |
| Mar 25, 2026 | 93.00 | 97.00 | 79.00 | 83.00 | 83.00 | -9.78% | 99,338,300 |
| Mar 17, 2026 | 80.00 | 100.00 | 78.00 | 92.00 | 92.00 | 19.48% | 102,767,000 |
| Mar 16, 2026 | 88.00 | 88.00 | 77.00 | 77.00 | 77.00 | -10.47% | 10,479,500 |
| Mar 13, 2026 | 89.00 | 99.00 | 85.00 | 86.00 | 86.00 | -2.27% | 25,515,500 |
| Mar 12, 2026 | 95.00 | 98.00 | 88.00 | 88.00 | 88.00 | -7.37% | 8,941,300 |
| Mar 11, 2026 | 90.00 | 100.00 | 90.00 | 95.00 | 95.00 | 4.40% | 28,962,200 |
| Mar 10, 2026 | 88.00 | 97.00 | 88.00 | 91.00 | 91.00 | 3.41% | 11,475,300 |
| Mar 9, 2026 | 93.00 | 93.00 | 87.00 | 88.00 | 88.00 | -9.28% | 15,747,800 |
| Mar 6, 2026 | 98.00 | 98.00 | 91.00 | 97.00 | 97.00 | - | 27,215,900 |
| Mar 5, 2026 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 5.43% | 10,175,200 |
| Mar 4, 2026 | 102.00 | 104.00 | 88.00 | 92.00 | 92.00 | -8.91% | 26,923,400 |
| Mar 3, 2026 | 100.00 | 105.00 | 96.00 | 101.00 | 101.00 | 1.00% | 38,894,200 |
| Mar 2, 2026 | 106.00 | 108.00 | 95.00 | 100.00 | 100.00 | -8.26% | 30,142,500 |
| 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 |