PT Leyand International Tbk (IDX:LAPD)
Indonesia · Delayed Price · Currency is IDR 70.00
-2.00 (-2.78%)
May 26, 2026, 4:04 PM WIB
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 73.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 17,052,700 |
| May 25, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 13,139,900 |
| May 22, 2026 | 67.00 | 76.00 | 63.00 | 74.00 | 74.00 | 10.45% | 31,798,600 |
| May 21, 2026 | 79.00 | 81.00 | 67.00 | 67.00 | 67.00 | -14.10% | 35,713,900 |
| May 20, 2026 | 76.00 | 85.00 | 73.00 | 78.00 | 78.00 | 2.63% | 46,801,100 |
| May 19, 2026 | 81.00 | 84.00 | 74.00 | 76.00 | 76.00 | -5.00% | 34,110,000 |
| May 18, 2026 | 84.00 | 84.00 | 77.00 | 80.00 | 80.00 | -3.61% | 29,805,300 |
| May 13, 2026 | 82.00 | 91.00 | 79.00 | 83.00 | 83.00 | 2.47% | 93,738,300 |
| May 12, 2026 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | -6.90% | 40,011,600 |
| May 11, 2026 | 84.00 | 93.00 | 82.00 | 87.00 | 87.00 | 3.57% | 143,072,600 |
| May 8, 2026 | 86.00 | 89.00 | 83.00 | 84.00 | 84.00 | -2.33% | 53,914,400 |
| May 7, 2026 | 89.00 | 94.00 | 84.00 | 86.00 | 86.00 | -3.37% | 102,254,100 |
| May 6, 2026 | 92.00 | 98.00 | 87.00 | 89.00 | 89.00 | -3.26% | 91,463,700 |
| May 5, 2026 | 96.00 | 103.00 | 89.00 | 92.00 | 92.00 | -7.07% | 136,523,700 |
| May 4, 2026 | 95.00 | 110.00 | 93.00 | 99.00 | 99.00 | 5.32% | 227,981,900 |
| Apr 30, 2026 | 104.00 | 105.00 | 89.00 | 94.00 | 94.00 | -9.62% | 171,756,400 |
| Apr 29, 2026 | 117.00 | 125.00 | 95.00 | 104.00 | 104.00 | 1.96% | 1,129,374,000 |
| Apr 28, 2026 | 80.00 | 102.00 | 77.00 | 102.00 | 102.00 | 34.21% | 393,869,100 |
| Apr 27, 2026 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 16,967,600 |
| Apr 24, 2026 | 82.00 | 82.00 | 74.00 | 75.00 | 75.00 | -7.41% | 35,889,500 |
| Apr 23, 2026 | 80.00 | 85.00 | 79.00 | 81.00 | 81.00 | 2.53% | 46,323,700 |
| Apr 22, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 27,649,900 |
| Apr 21, 2026 | 77.00 | 82.00 | 73.00 | 81.00 | 81.00 | 3.85% | 61,530,000 |
| Apr 20, 2026 | 83.00 | 86.00 | 77.00 | 78.00 | 78.00 | -6.02% | 36,637,200 |
| Apr 17, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 26,446,500 |
| Apr 16, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 27,580,800 |
| Apr 15, 2026 | 87.00 | 88.00 | 82.00 | 83.00 | 83.00 | -3.49% | 64,700,600 |
| Apr 14, 2026 | 85.00 | 88.00 | 82.00 | 86.00 | 86.00 | 2.38% | 52,557,000 |
| Apr 13, 2026 | 80.00 | 89.00 | 78.00 | 84.00 | 84.00 | 6.33% | 72,521,400 |
| Apr 10, 2026 | 81.00 | 85.00 | 77.00 | 79.00 | 79.00 | -2.47% | 49,241,300 |
| Apr 9, 2026 | 74.00 | 89.00 | 72.00 | 81.00 | 81.00 | 10.96% | 178,741,600 |
| Apr 8, 2026 | 73.00 | 77.00 | 70.00 | 73.00 | 73.00 | - | 28,537,700 |
| Apr 7, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | -2.67% | 20,045,700 |
| Apr 6, 2026 | 73.00 | 79.00 | 71.00 | 75.00 | 75.00 | 2.74% | 12,055,600 |
| Apr 2, 2026 | 73.00 | 80.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,561,000 |
| Apr 1, 2026 | 73.00 | 77.00 | 73.00 | 74.00 | 74.00 | 1.37% | 9,048,900 |
| Mar 31, 2026 | 77.00 | 79.00 | 73.00 | 73.00 | 73.00 | -5.19% | 34,022,400 |
| Mar 30, 2026 | 78.00 | 82.00 | 75.00 | 77.00 | 77.00 | -3.75% | 26,561,500 |
| 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 |