PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,490.00
+10.00 (0.68%)
Oct 6, 2026, 4:14 PM WIB
IDX:LSIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.68% | 7,953,500 |
| Oct 5, 2026 | 1,460.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.72% | 6,778,300 |
| Oct 2, 2026 | 1,435.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.39% | 6,625,900 |
| Oct 1, 2026 | 1,460.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.71% | 9,602,800 |
| Sep 30, 2026 | 1,515.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.99% | 11,657,300 |
| Sep 29, 2026 | 1,495.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,505.00 | 0.33% | 8,018,800 |
| Sep 28, 2026 | 1,540.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.96% | 15,734,700 |
| Sep 25, 2026 | 1,550.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.29% | 7,796,400 |
| Sep 24, 2026 | 1,575.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.59% | 11,063,300 |
| Sep 23, 2026 | 1,560.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,575.00 | -0.32% | 12,840,700 |
| Sep 22, 2026 | 1,635.00 | 1,645.00 | 1,555.00 | 1,580.00 | 1,580.00 | -3.36% | 26,901,400 |
| Sep 21, 2026 | 1,695.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | -3.54% | 19,266,800 |
| Sep 18, 2026 | 1,740.00 | 1,790.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.31% | 36,645,400 |
| Sep 17, 2026 | 1,710.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1.46% | 8,937,900 |
| Sep 16, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.48% | 15,181,100 |
| Sep 15, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.17% | 6,730,100 |
| Sep 14, 2026 | 1,700.00 | 1,715.00 | 1,670.00 | 1,705.00 | 1,705.00 | 0.29% | 11,804,200 |
| Sep 11, 2026 | 1,685.00 | 1,745.00 | 1,660.00 | 1,700.00 | 1,700.00 | 0.89% | 15,990,300 |
| Sep 10, 2026 | 1,720.00 | 1,760.00 | 1,670.00 | 1,685.00 | 1,685.00 | -2.03% | 9,555,300 |
| Sep 9, 2026 | 1,710.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | 0.58% | 11,048,900 |
| Sep 8, 2026 | 1,645.00 | 1,720.00 | 1,645.00 | 1,710.00 | 1,710.00 | 3.95% | 10,991,000 |
| Sep 7, 2026 | 1,690.00 | 1,705.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.37% | 7,914,400 |
| Sep 4, 2026 | 1,655.00 | 1,715.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1.81% | 21,267,400 |
| Sep 3, 2026 | 1,625.00 | 1,665.00 | 1,575.00 | 1,655.00 | 1,655.00 | 2.80% | 32,931,300 |
| Sep 2, 2026 | 1,520.00 | 1,615.00 | 1,520.00 | 1,610.00 | 1,610.00 | 6.62% | 47,845,000 |
| Sep 1, 2026 | 1,495.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.68% | 15,163,600 |
| Aug 31, 2026 | 1,465.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,485.00 | 1.37% | 12,879,700 |
| Aug 28, 2026 | 1,470.00 | 1,485.00 | 1,455.00 | 1,465.00 | 1,465.00 | 0.34% | 6,431,400 |
| Aug 27, 2026 | 1,420.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2.82% | 6,928,300 |
| Aug 26, 2026 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | -3.07% | 11,624,600 |
| Aug 24, 2026 | 1,460.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,465.00 | 0.34% | 11,274,600 |
| Aug 21, 2026 | 1,475.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 9,784,800 |
| Aug 20, 2026 | 1,435.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 3.89% | 13,982,600 |
| Aug 19, 2026 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 5,511,100 |
| Aug 18, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.43% | 3,597,000 |
| Aug 14, 2026 | 1,395.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | - | 4,405,800 |
| Aug 13, 2026 | 1,425.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | -2.11% | 5,222,600 |
| Aug 12, 2026 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 2,950,700 |
| Aug 11, 2026 | 1,450.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | -1.38% | 7,983,700 |
| Aug 10, 2026 | 1,465.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 5,731,500 |
| Aug 7, 2026 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,465.00 | 0.69% | 6,433,200 |
| Aug 6, 2026 | 1,455.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 4,296,700 |
| Aug 5, 2026 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | - | 6,350,500 |
| Aug 4, 2026 | 1,485.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,455.00 | 0.34% | 3,863,000 |
| Aug 3, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.40% | 12,300,900 |
| Jul 31, 2026 | 1,450.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.35% | 11,927,800 |
| Jul 30, 2026 | 1,385.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 4.74% | 13,797,400 |
| Jul 29, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.08% | 4,378,600 |
| Jul 28, 2026 | 1,365.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1.47% | 5,138,000 |
| Jul 27, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.09% | 6,176,900 |