PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia · Delayed Price · Currency is IDR 1,455.00
+5.00 (0.34%)
Aug 4, 2026, 4:14 PM WIB
IDX:LSIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,485.00 | 1,485.00 | 1,445.00 | 1,450.00 | - | - | 12,662,500 |
| 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 |
| Jul 24, 2026 | 1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 9,716,200 |
| Jul 23, 2026 | 1,345.00 | 1,415.00 | 1,340.00 | 1,395.00 | 1,395.00 | 4.10% | 18,165,000 |
| Jul 22, 2026 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 6,117,600 |
| Jul 21, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 1.13% | 4,881,900 |
| Jul 20, 2026 | 1,320.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 5,373,700 |
| Jul 17, 2026 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.12% | 4,311,700 |
| Jul 16, 2026 | 1,325.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.75% | 3,963,600 |
| Jul 15, 2026 | 1,315.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.15% | 4,688,000 |
| Jul 14, 2026 | 1,310.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 6,992,300 |
| Jul 13, 2026 | 1,295.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.77% | 6,672,200 |
| 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 |