PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,365.00
-15.00 (-1.09%)
Aug 27, 2025, 4:14 PM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 10,566,800 |
| Aug 26, 2025 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.08% | 10,587,700 |
| Aug 25, 2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.41% | 16,831,100 |
| Aug 22, 2025 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 14,293,800 |
| Aug 21, 2025 | 1,475.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.41% | 16,735,100 |
| Aug 20, 2025 | 1,405.00 | 1,475.00 | 1,375.00 | 1,465.00 | 1,465.00 | 6.55% | 66,558,100 |
| Aug 19, 2025 | 1,360.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 15,189,000 |
| Aug 15, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 8,593,800 |
| Aug 14, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 14,319,400 |
| Aug 13, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.11% | 8,525,600 |
| Aug 12, 2025 | 1,390.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 10,120,800 |
| Aug 11, 2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 1,380.00 | 3.76% | 15,088,200 |
| Aug 8, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.14% | 7,722,200 |
| Aug 7, 2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.95% | 14,510,000 |
| Aug 6, 2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.81% | 9,696,700 |
| Aug 5, 2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.60% | 12,774,600 |
| Aug 4, 2025 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 15,220,800 |
| 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 |