PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 68.00
+1.00 (1.49%)
Aug 24, 2026, 9:32 AM WIB
IDX:LAPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 24,431,400 |
| Aug 20, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 23,954,200 |
| Aug 19, 2026 | 64.00 | 72.00 | 63.00 | 65.00 | 65.00 | 1.56% | 103,980,000 |
| Aug 18, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 9,416,000 |
| Aug 14, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,075,000 |
| Aug 13, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 8,819,100 |
| Aug 12, 2026 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 1.54% | 28,893,500 |
| Aug 11, 2026 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | -4.41% | 18,286,100 |
| Aug 10, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 3.03% | 46,009,800 |
| Aug 7, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 4.76% | 60,071,500 |
| Aug 6, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 30,969,600 |
| Aug 5, 2026 | 63.00 | 74.00 | 63.00 | 65.00 | 65.00 | 3.17% | 234,929,500 |
| Aug 4, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 14,556,100 |
| Aug 3, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 10,900,900 |
| Jul 31, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 8,710,100 |
| Jul 30, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 9,401,900 |
| Jul 29, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 16,192,300 |
| Jul 28, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 8,039,700 |
| Jul 27, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 15,366,100 |
| Jul 24, 2026 | 70.00 | 70.00 | 61.00 | 65.00 | 65.00 | -5.80% | 28,944,800 |
| Jul 23, 2026 | 71.00 | 73.00 | 68.00 | 69.00 | 69.00 | -1.43% | 40,548,500 |
| Jul 22, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 30,078,000 |
| Jul 21, 2026 | 69.00 | 71.00 | 66.00 | 71.00 | 71.00 | 4.41% | 47,007,900 |
| Jul 20, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 15,867,400 |
| Jul 17, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 11,884,800 |
| Jul 16, 2026 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | - | 19,562,600 |
| Jul 15, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 10,799,800 |
| Jul 14, 2026 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | - | 30,577,500 |
| Jul 13, 2026 | 65.00 | 71.00 | 64.00 | 66.00 | 66.00 | 1.54% | 64,894,300 |
| Jul 10, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 24,536,800 |
| Jul 9, 2026 | 67.00 | 74.00 | 64.00 | 65.00 | 65.00 | -2.99% | 88,562,800 |
| Jul 8, 2026 | 69.00 | 72.00 | 65.00 | 67.00 | 67.00 | -4.29% | 65,055,300 |
| Jul 7, 2026 | 82.00 | 84.00 | 68.00 | 70.00 | 70.00 | -10.26% | 246,442,500 |
| Jul 6, 2026 | 59.00 | 78.00 | 59.00 | 78.00 | 78.00 | 34.48% | 223,847,700 |
| Jul 3, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 7,227,900 |
| Jul 2, 2026 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 3,343,300 |
| Jul 1, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 3,867,900 |
| Jun 30, 2026 | 56.00 | 63.00 | 54.00 | 57.00 | 57.00 | 3.64% | 13,033,000 |
| Jun 29, 2026 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | - | 8,337,400 |
| Jun 26, 2026 | 60.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 10,239,000 |
| Jun 25, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 7,326,000 |
| Jun 24, 2026 | 62.00 | 62.00 | 57.00 | 58.00 | 58.00 | -4.92% | 11,577,700 |
| Jun 23, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 10,991,400 |
| Jun 22, 2026 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 14,096,200 |
| Jun 19, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 12,129,900 |
| Jun 18, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 8,492,800 |
| Jun 17, 2026 | 66.00 | 66.00 | 61.00 | 64.00 | 64.00 | - | 16,268,100 |
| Jun 15, 2026 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | 4.92% | 27,366,700 |
| Jun 12, 2026 | 65.00 | 66.00 | 60.00 | 61.00 | 61.00 | -6.15% | 44,577,100 |
| Jun 11, 2026 | 61.00 | 68.00 | 57.00 | 65.00 | 65.00 | 10.17% | 54,784,700 |