PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,295.00
+40.00 (3.19%)
Jul 10, 2026, 4:14 PM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,265.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 3.19% | 9,213,000 |
| Jul 9, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | - | 3,496,500 |
| Jul 8, 2026 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | - | 4,759,000 |
| Jul 7, 2026 | 1,260.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | - | 10,813,300 |
| Jul 6, 2026 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 0.64% | 8,694,400 |
| Jul 3, 2026 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,247.00 | 3.50% | 8,680,600 |
| Jul 2, 2026 | 1,285.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,204.81 | - | 5,664,400 |
| Jul 1, 2026 | 1,270.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,204.81 | 1.18% | 5,076,600 |
| Jun 30, 2026 | 1,330.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,190.74 | -3.79% | 12,511,000 |
| Jun 29, 2026 | 1,325.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,237.62 | - | 4,271,200 |
| Jun 26, 2026 | 1,345.00 | 1,350.00 | 1,275.00 | 1,320.00 | 1,237.62 | -1.86% | 10,367,700 |
| Jun 25, 2026 | 1,335.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,261.06 | 0.75% | 6,723,500 |
| Jun 24, 2026 | 1,335.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,251.69 | - | 6,887,700 |
| Jun 23, 2026 | 1,345.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,251.69 | -0.74% | 5,432,100 |
| Jun 22, 2026 | 1,325.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,261.06 | 2.67% | 11,041,100 |
| Jun 19, 2026 | 1,305.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,228.25 | 1.16% | 11,395,800 |
| Jun 18, 2026 | 1,300.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,214.18 | 0.78% | 4,966,500 |
| Jun 17, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,204.81 | - | 9,583,300 |
| Jun 15, 2026 | 1,260.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,204.81 | 2.80% | 15,205,800 |
| Jun 12, 2026 | 1,200.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,171.99 | 4.60% | 19,224,200 |
| Jun 11, 2026 | 1,220.00 | 1,235.00 | 1,185.00 | 1,195.00 | 1,120.42 | -0.42% | 9,407,800 |
| Jun 10, 2026 | 1,160.00 | 1,225.00 | 1,155.00 | 1,200.00 | 1,125.11 | 4.80% | 14,608,700 |
| Jun 9, 2026 | 1,100.00 | 1,165.00 | 1,095.00 | 1,145.00 | 1,073.55 | 4.09% | 14,829,500 |
| Jun 8, 2026 | 1,140.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,031.35 | -4.35% | 15,537,600 |
| Jun 5, 2026 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,078.23 | -5.35% | 17,028,800 |
| Jun 4, 2026 | 1,230.00 | 1,235.00 | 1,175.00 | 1,215.00 | 1,139.18 | -1.62% | 15,540,200 |
| Jun 3, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,235.00 | 1,157.93 | -2.76% | 17,656,400 |
| Jun 2, 2026 | 1,290.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,190.74 | -1.55% | 23,997,500 |
| May 29, 2026 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,209.50 | 1.57% | 16,031,800 |
| May 26, 2026 | 1,295.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,190.74 | -1.17% | 8,893,000 |
| May 25, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,204.81 | -2.28% | 14,951,800 |
| May 22, 2026 | 1,290.00 | 1,340.00 | 1,230.00 | 1,315.00 | 1,232.94 | 1.54% | 34,108,300 |
| May 21, 2026 | 1,350.00 | 1,360.00 | 1,290.00 | 1,295.00 | 1,214.18 | -4.07% | 15,481,900 |
| May 20, 2026 | 1,365.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,265.75 | -1.82% | 25,597,200 |
| May 19, 2026 | 1,500.00 | 1,530.00 | 1,355.00 | 1,375.00 | 1,289.19 | -7.72% | 33,630,800 |
| May 18, 2026 | 1,500.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,397.02 | -1.00% | 11,050,100 |
| May 13, 2026 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,411.08 | -1.63% | 6,164,300 |
| May 12, 2026 | 1,530.00 | 1,545.00 | 1,495.00 | 1,530.00 | 1,434.52 | - | 11,856,900 |
| May 11, 2026 | 1,480.00 | 1,555.00 | 1,480.00 | 1,530.00 | 1,434.52 | 3.38% | 15,581,800 |
| May 8, 2026 | 1,575.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,387.64 | -5.43% | 19,515,300 |
| May 7, 2026 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,467.33 | -3.69% | 22,384,800 |
| May 6, 2026 | 1,615.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,523.59 | 0.93% | 10,993,500 |
| May 5, 2026 | 1,625.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,509.53 | -0.62% | 9,267,100 |
| May 4, 2026 | 1,705.00 | 1,705.00 | 1,595.00 | 1,620.00 | 1,518.90 | -6.09% | 19,900,100 |
| Apr 30, 2026 | 1,735.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,617.35 | -0.58% | 14,497,800 |
| Apr 29, 2026 | 1,695.00 | 1,755.00 | 1,665.00 | 1,735.00 | 1,626.73 | 2.66% | 14,618,900 |
| Apr 28, 2026 | 1,785.00 | 1,800.00 | 1,675.00 | 1,690.00 | 1,584.53 | -4.79% | 16,498,600 |
| Apr 27, 2026 | 1,670.00 | 1,790.00 | 1,655.00 | 1,775.00 | 1,664.23 | 6.29% | 21,552,100 |
| Apr 24, 2026 | 1,700.00 | 1,720.00 | 1,645.00 | 1,670.00 | 1,565.78 | -2.91% | 20,655,100 |
| Apr 23, 2026 | 1,800.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,612.66 | -3.64% | 22,513,100 |