PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 77.00
+3.00 (4.05%)
Oct 6, 2026, 4:14 PM WIB
IDX:LAPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 74.00 | 78.00 | 73.00 | 77.00 | 77.00 | 4.05% | 51,836,500 |
| Oct 5, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 28,203,600 |
| Oct 2, 2026 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 19,544,500 |
| Oct 1, 2026 | 73.00 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 26,583,500 |
| Sep 30, 2026 | 77.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 34,780,300 |
| Sep 29, 2026 | 74.00 | 78.00 | 66.00 | 78.00 | 78.00 | 6.85% | 50,406,700 |
| Sep 28, 2026 | 75.00 | 79.00 | 72.00 | 73.00 | 73.00 | -3.95% | 31,374,400 |
| Sep 25, 2026 | 81.00 | 82.00 | 70.00 | 76.00 | 76.00 | -7.32% | 86,548,000 |
| Sep 24, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -3.53% | 78,474,200 |
| Sep 23, 2026 | 77.00 | 88.00 | 77.00 | 85.00 | 85.00 | 11.84% | 321,457,300 |
| Sep 22, 2026 | 82.00 | 82.00 | 75.00 | 76.00 | 76.00 | -6.17% | 67,932,800 |
| Sep 21, 2026 | 82.00 | 85.00 | 78.00 | 81.00 | 81.00 | -1.22% | 67,178,900 |
| Sep 18, 2026 | 86.00 | 86.00 | 80.00 | 82.00 | 82.00 | -4.65% | 87,792,700 |
| Sep 17, 2026 | 79.00 | 91.00 | 79.00 | 86.00 | 86.00 | 8.86% | 529,844,300 |
| Sep 16, 2026 | 84.00 | 86.00 | 77.00 | 79.00 | 79.00 | -5.95% | 152,987,600 |
| Sep 15, 2026 | 102.00 | 105.00 | 83.00 | 84.00 | 84.00 | -9.68% | 1,383,087,700 |
| Sep 14, 2026 | 87.00 | 93.00 | 80.00 | 93.00 | 93.00 | 34.78% | 1,088,719,100 |
| Sep 11, 2026 | 70.00 | 70.00 | 65.00 | 69.00 | 69.00 | - | 18,188,800 |
| Sep 10, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 27,710,900 |
| Sep 9, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 10,722,900 |
| Sep 8, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 11,565,700 |
| Sep 7, 2026 | 71.00 | 74.00 | 68.00 | 70.00 | 70.00 | -1.41% | 27,972,500 |
| Sep 4, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 16,430,000 |
| Sep 3, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 18,859,400 |
| Sep 2, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 35,457,000 |
| Sep 1, 2026 | 75.00 | 75.00 | 70.00 | 72.00 | 72.00 | -4.00% | 53,507,400 |
| Aug 31, 2026 | 71.00 | 82.00 | 71.00 | 75.00 | 75.00 | 7.14% | 200,225,100 |
| Aug 28, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 24,209,800 |
| Aug 27, 2026 | 68.00 | 70.00 | 64.00 | 69.00 | 69.00 | 1.47% | 31,864,500 |
| Aug 26, 2026 | 68.00 | 73.00 | 67.00 | 68.00 | 68.00 | - | 116,354,900 |
| Aug 24, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 31,533,100 |
| 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 |