PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 54.00
-3.00 (-5.26%)
Oct 29, 2026, 4:14 PM WIB
IDX:LAPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 20,261,400 |
| Oct 28, 2026 | 64.00 | 69.00 | 54.00 | 57.00 | 57.00 | 1.79% | 121,992,800 |
| Oct 27, 2026 | 60.00 | 62.00 | 56.00 | 56.00 | 56.00 | -6.67% | 12,768,900 |
| Oct 26, 2026 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | -3.23% | 12,037,300 |
| Oct 23, 2026 | 60.00 | 64.00 | 58.00 | 62.00 | 62.00 | 3.33% | 19,365,800 |
| Oct 22, 2026 | 57.00 | 61.00 | 56.00 | 60.00 | 60.00 | 1.69% | 19,972,300 |
| Oct 21, 2026 | 59.00 | 63.00 | 55.00 | 59.00 | 59.00 | - | 57,649,100 |
| Oct 20, 2026 | 53.00 | 60.00 | 53.00 | 59.00 | 59.00 | 5.36% | 33,335,800 |
| Oct 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | 6,458,200 |
| Oct 16, 2026 | 60.00 | 68.00 | 60.00 | 60.00 | 60.00 | -14.29% | 36,608,900 |
| Oct 15, 2026 | 72.00 | 73.00 | 67.00 | 70.00 | 70.00 | -2.78% | 31,862,400 |
| Oct 14, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 11,711,700 |
| Oct 13, 2026 | 73.00 | 77.00 | 70.00 | 74.00 | 74.00 | 4.23% | 31,378,000 |
| Oct 12, 2026 | 73.00 | 78.00 | 69.00 | 71.00 | 71.00 | -2.74% | 41,704,300 |
| Oct 9, 2026 | 74.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 34,365,600 |
| Oct 8, 2026 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 45,258,300 |
| Oct 7, 2026 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | - | 32,209,900 |
| Oct 6, 2026 | 74.00 | 78.00 | 73.00 | 77.00 | 77.00 | 4.05% | 51,807,600 |
| 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 |