PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,370.00
+25.00 (1.86%)
Aug 5, 2025, 2:51 PM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.49% | 6,952,400 |
| Aug 4, 2025 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 13,183,700 |
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | -3.96% | 34,711,400 |
| Jul 31, 2025 | 1,420.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 41,907,900 |
| Jul 30, 2025 | 1,310.00 | 1,450.00 | 1,300.00 | 1,385.00 | 1,385.00 | 6.13% | 124,997,400 |
| Jul 29, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 16,894,400 |
| Jul 28, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 10,784,400 |
| Jul 25, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 17,633,100 |
| Jul 24, 2025 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 25,681,600 |
| Jul 23, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 13,628,000 |
| Jul 22, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.51% | 9,421,400 |
| Jul 21, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 11,309,500 |
| Jul 18, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 11,085,900 |
| Jul 17, 2025 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 11,598,200 |
| Jul 16, 2025 | 1,335.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,355.00 | 2.26% | 11,641,700 |
| Jul 15, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.12% | 4,521,500 |
| Jul 14, 2025 | 1,320.00 | 1,340.00 | 1,285.00 | 1,340.00 | 1,340.00 | 1.90% | 9,134,000 |
| Jul 11, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.38% | 5,837,400 |
| Jul 10, 2025 | 1,330.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 21,084,900 |
| Jul 9, 2025 | 1,255.00 | 1,325.00 | 1,255.00 | 1,320.00 | 1,320.00 | 5.60% | 21,747,200 |
| Jul 8, 2025 | 1,260.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.79% | 5,699,800 |
| Jul 7, 2025 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.82% | 7,579,900 |
| Jul 4, 2025 | 1,305.00 | 1,310.00 | 1,255.00 | 1,310.00 | 1,310.00 | 0.38% | 14,583,300 |
| Jul 3, 2025 | 1,260.00 | 1,310.00 | 1,255.00 | 1,305.00 | 1,305.00 | 3.57% | 20,103,800 |
| Jul 2, 2025 | 1,195.00 | 1,260.00 | 1,165.00 | 1,260.00 | 1,260.00 | 5.88% | 15,685,500 |
| Jul 1, 2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | -4.80% | 11,314,800 |
| Jun 30, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,185.00 | 0.40% | 14,144,300 |
| Jun 26, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,180.26 | 0.40% | 3,915,900 |
| Jun 25, 2025 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,175.52 | -0.80% | 4,564,200 |
| Jun 24, 2025 | 1,225.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,185.00 | 3.31% | 7,375,100 |
| Jun 23, 2025 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,147.08 | -0.41% | 12,099,900 |
| Jun 20, 2025 | 1,220.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,151.82 | -0.82% | 11,276,400 |
| Jun 19, 2025 | 1,280.00 | 1,285.00 | 1,225.00 | 1,225.00 | 1,161.30 | -4.30% | 11,859,500 |
| Jun 18, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,213.44 | -1.54% | 17,197,600 |
| Jun 17, 2025 | 1,305.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,232.40 | 0.78% | 6,087,400 |
| Jun 16, 2025 | 1,285.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,222.92 | -0.39% | 3,855,100 |
| Jun 13, 2025 | 1,300.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,227.66 | -1.15% | 9,140,500 |
| Jun 12, 2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,241.88 | - | 5,916,100 |
| Jun 11, 2025 | 1,285.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,241.88 | 1.95% | 14,220,900 |
| Jun 10, 2025 | 1,250.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,218.18 | 3.21% | 11,081,000 |
| Jun 5, 2025 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,180.26 | -1.97% | 4,070,600 |
| Jun 4, 2025 | 1,275.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,203.96 | 0.79% | 11,296,300 |
| Jun 3, 2025 | 1,240.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,194.48 | 1.61% | 13,995,500 |
| Jun 2, 2025 | 1,220.00 | 1,245.00 | 1,210.00 | 1,240.00 | 1,175.52 | 1.64% | 8,598,000 |
| May 28, 2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,156.56 | - | 5,864,700 |
| May 27, 2025 | 1,220.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,156.56 | - | 4,409,900 |
| May 26, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,156.56 | -0.41% | 8,677,500 |
| May 23, 2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,161.30 | 0.82% | 9,907,400 |
| May 22, 2025 | 1,235.00 | 1,245.00 | 1,215.00 | 1,215.00 | 1,151.82 | -1.62% | 9,605,300 |
| May 21, 2025 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,170.78 | 0.82% | 10,457,200 |