PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,290.00
+20.00 (1.57%)
May 29, 2026, 4:14 PM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,295.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.17% | 8,893,000 |
| May 25, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,285.00 | 1,285.00 | -2.28% | 14,951,800 |
| May 22, 2026 | 1,290.00 | 1,340.00 | 1,230.00 | 1,315.00 | 1,315.00 | 1.54% | 34,108,300 |
| May 21, 2026 | 1,350.00 | 1,360.00 | 1,290.00 | 1,295.00 | 1,295.00 | -4.07% | 15,481,900 |
| May 20, 2026 | 1,365.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,350.00 | -1.82% | 25,597,200 |
| May 19, 2026 | 1,500.00 | 1,530.00 | 1,355.00 | 1,375.00 | 1,375.00 | -7.72% | 33,630,800 |
| May 18, 2026 | 1,500.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,490.00 | -1.00% | 11,050,100 |
| May 13, 2026 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.63% | 6,164,300 |
| May 12, 2026 | 1,530.00 | 1,545.00 | 1,495.00 | 1,530.00 | 1,530.00 | - | 11,856,900 |
| May 11, 2026 | 1,480.00 | 1,555.00 | 1,480.00 | 1,530.00 | 1,530.00 | 3.38% | 15,581,800 |
| May 8, 2026 | 1,575.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,480.00 | -5.43% | 19,515,300 |
| May 7, 2026 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,565.00 | -3.69% | 22,384,800 |
| May 6, 2026 | 1,615.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 10,993,500 |
| May 5, 2026 | 1,625.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.62% | 9,267,100 |
| May 4, 2026 | 1,705.00 | 1,705.00 | 1,595.00 | 1,620.00 | 1,620.00 | -6.09% | 19,900,100 |
| Apr 30, 2026 | 1,735.00 | 1,745.00 | 1,660.00 | 1,725.00 | 1,725.00 | -0.58% | 14,497,800 |
| Apr 29, 2026 | 1,695.00 | 1,755.00 | 1,665.00 | 1,735.00 | 1,735.00 | 2.66% | 14,618,900 |
| Apr 28, 2026 | 1,785.00 | 1,800.00 | 1,675.00 | 1,690.00 | 1,690.00 | -4.79% | 16,498,600 |
| Apr 27, 2026 | 1,670.00 | 1,790.00 | 1,655.00 | 1,775.00 | 1,775.00 | 6.29% | 21,552,100 |
| Apr 24, 2026 | 1,700.00 | 1,720.00 | 1,645.00 | 1,670.00 | 1,670.00 | -2.91% | 20,655,100 |
| Apr 23, 2026 | 1,800.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,720.00 | -3.64% | 22,513,100 |
| Apr 22, 2026 | 1,720.00 | 1,795.00 | 1,710.00 | 1,785.00 | 1,785.00 | 4.08% | 29,430,600 |
| Apr 21, 2026 | 1,715.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,715.00 | 2.08% | 18,439,600 |
| Apr 20, 2026 | 1,640.00 | 1,720.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.75% | 31,486,300 |
| Apr 17, 2026 | 1,600.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.19% | 12,563,700 |
| Apr 16, 2026 | 1,620.00 | 1,660.00 | 1,570.00 | 1,600.00 | 1,600.00 | - | 19,652,200 |
| Apr 15, 2026 | 1,600.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.63% | 22,991,000 |
| Apr 14, 2026 | 1,555.00 | 1,665.00 | 1,545.00 | 1,590.00 | 1,590.00 | 2.58% | 55,521,100 |
| Apr 13, 2026 | 1,445.00 | 1,585.00 | 1,435.00 | 1,550.00 | 1,550.00 | 7.64% | 38,177,500 |
| Apr 10, 2026 | 1,455.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | - | 3,986,100 |
| Apr 9, 2026 | 1,450.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 8,002,400 |
| Apr 8, 2026 | 1,435.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,450.00 | -1.02% | 19,463,500 |
| Apr 7, 2026 | 1,465.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.34% | 7,967,600 |
| Apr 6, 2026 | 1,485.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,460.00 | -1.68% | 11,805,300 |
| Apr 2, 2026 | 1,445.00 | 1,510.00 | 1,415.00 | 1,485.00 | 1,485.00 | 2.77% | 28,892,900 |
| Apr 1, 2026 | 1,460.00 | 1,475.00 | 1,415.00 | 1,445.00 | 1,445.00 | 0.35% | 15,220,300 |
| Mar 31, 2026 | 1,445.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 17,397,700 |
| Mar 30, 2026 | 1,375.00 | 1,450.00 | 1,350.00 | 1,440.00 | 1,440.00 | 4.73% | 18,966,200 |
| Mar 27, 2026 | 1,335.00 | 1,390.00 | 1,330.00 | 1,375.00 | 1,375.00 | 2.23% | 10,988,200 |
| Mar 26, 2026 | 1,360.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.74% | 6,303,100 |
| Mar 25, 2026 | 1,330.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1.12% | 10,892,300 |
| Mar 17, 2026 | 1,290.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,340.00 | 3.88% | 15,102,800 |
| Mar 16, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | - | 10,712,900 |
| Mar 13, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 10,120,800 |
| Mar 12, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.57% | 11,484,400 |
| Mar 11, 2026 | 1,310.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | -2.30% | 8,899,300 |
| Mar 10, 2026 | 1,320.00 | 1,345.00 | 1,290.00 | 1,305.00 | 1,305.00 | -1.14% | 15,253,600 |
| Mar 9, 2026 | 1,310.00 | 1,360.00 | 1,240.00 | 1,320.00 | 1,320.00 | 1.15% | 45,843,700 |
| Mar 6, 2026 | 1,300.00 | 1,335.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.77% | 34,661,800 |
| Mar 5, 2026 | 1,240.00 | 1,305.00 | 1,240.00 | 1,295.00 | 1,295.00 | 6.15% | 29,130,200 |