PT Leyand International Tbk (IDX:LAPD)
Indonesia
· Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:LAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.00 | 98.00 | 91.00 | 97.00 | 97.00 | - | 27,215,900 |
| Mar 5, 2026 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 5.43% | 10,175,200 |
| Mar 4, 2026 | 102.00 | 104.00 | 88.00 | 92.00 | 92.00 | -8.91% | 26,923,400 |
| Mar 3, 2026 | 100.00 | 105.00 | 96.00 | 101.00 | 101.00 | 1.00% | 38,894,200 |
| Mar 2, 2026 | 106.00 | 108.00 | 95.00 | 100.00 | 100.00 | -8.26% | 30,142,500 |
| Feb 27, 2026 | 114.00 | 114.00 | 104.00 | 109.00 | 109.00 | -4.39% | 32,302,800 |
| Feb 26, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 37,263,900 |
| Feb 25, 2026 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | - | 59,515,100 |
| Feb 24, 2026 | 123.00 | 123.00 | 114.00 | 116.00 | 116.00 | -3.33% | 19,811,400 |
| Feb 23, 2026 | 114.00 | 127.00 | 112.00 | 120.00 | 120.00 | 2.56% | 71,474,400 |
| Feb 20, 2026 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | -4.88% | 26,775,700 |
| Feb 19, 2026 | 125.00 | 132.00 | 121.00 | 123.00 | 123.00 | -1.60% | 52,601,900 |
| Feb 18, 2026 | 128.00 | 130.00 | 118.00 | 125.00 | 125.00 | -3.10% | 47,974,400 |
| Feb 13, 2026 | 162.00 | 163.00 | 127.00 | 129.00 | 129.00 | -12.84% | 224,276,100 |
| Feb 12, 2026 | 116.00 | 148.00 | 111.00 | 148.00 | 148.00 | 34.55% | 304,462,200 |
| Feb 11, 2026 | 102.00 | 121.00 | 100.00 | 110.00 | 110.00 | 8.91% | 98,229,200 |
| Feb 10, 2026 | 103.00 | 110.00 | 97.00 | 101.00 | 101.00 | 3.06% | 33,139,400 |
| Feb 9, 2026 | 93.00 | 102.00 | 86.00 | 98.00 | 98.00 | 5.38% | 33,559,500 |
| Feb 6, 2026 | 84.00 | 103.00 | 82.00 | 93.00 | 93.00 | 2.20% | 64,300,400 |
| Feb 5, 2026 | 93.00 | 105.00 | 91.00 | 91.00 | 91.00 | -14.15% | 79,973,500 |
| Feb 4, 2026 | 110.00 | 115.00 | 99.00 | 106.00 | 106.00 | -8.62% | 83,922,300 |
| Feb 3, 2026 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2.65% | 16,062,800 |
| Feb 2, 2026 | 127.00 | 127.00 | 104.00 | 113.00 | 113.00 | -5.04% | 13,794,200 |
| Jan 30, 2026 | 118.00 | 133.00 | 118.00 | 119.00 | 119.00 | -2.46% | 9,472,500 |
| Jan 29, 2026 | 107.00 | 129.00 | 102.00 | 122.00 | 122.00 | 1.67% | 32,790,300 |
| Jan 28, 2026 | 141.00 | 141.00 | 120.00 | 120.00 | 120.00 | -14.89% | 37,914,400 |
| Jan 27, 2026 | 149.00 | 150.00 | 140.00 | 141.00 | 141.00 | -5.37% | 15,944,400 |
| Jan 26, 2026 | 148.00 | 150.00 | 141.00 | 149.00 | 149.00 | - | 39,623,100 |
| Jan 23, 2026 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | -0.67% | 11,403,800 |
| Jan 22, 2026 | 158.00 | 159.00 | 149.00 | 150.00 | 150.00 | -2.60% | 22,685,400 |
| Jan 21, 2026 | 150.00 | 163.00 | 145.00 | 154.00 | 154.00 | 2.67% | 45,700,500 |
| Jan 20, 2026 | 152.00 | 154.00 | 143.00 | 150.00 | 150.00 | -1.32% | 21,345,900 |
| Jan 19, 2026 | 151.00 | 158.00 | 142.00 | 152.00 | 152.00 | 1.33% | 50,479,700 |
| Jan 15, 2026 | 157.00 | 160.00 | 149.00 | 150.00 | 150.00 | -4.46% | 44,445,200 |
| Jan 14, 2026 | 162.00 | 174.00 | 155.00 | 157.00 | 157.00 | - | 63,611,400 |
| Jan 13, 2026 | 174.00 | 177.00 | 155.00 | 157.00 | 157.00 | -9.25% | 51,134,500 |
| Jan 12, 2026 | 177.00 | 182.00 | 161.00 | 173.00 | 173.00 | -1.70% | 98,471,800 |
| Jan 9, 2026 | 177.00 | 182.00 | 170.00 | 176.00 | 176.00 | - | 80,412,200 |
| Jan 8, 2026 | 156.00 | 184.00 | 153.00 | 176.00 | 176.00 | 12.82% | 141,104,400 |
| Jan 7, 2026 | 156.00 | 168.00 | 153.00 | 156.00 | 156.00 | 1.30% | 77,510,200 |
| Jan 6, 2026 | 158.00 | 160.00 | 150.00 | 154.00 | 154.00 | -2.53% | 25,011,700 |
| Jan 5, 2026 | 158.00 | 165.00 | 148.00 | 158.00 | 158.00 | 1.94% | 58,284,500 |
| Jan 2, 2026 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | -3.13% | 48,684,300 |
| Dec 30, 2025 | 168.00 | 173.00 | 160.00 | 160.00 | 160.00 | -4.76% | 61,259,300 |
| Dec 29, 2025 | 172.00 | 179.00 | 167.00 | 168.00 | 168.00 | -1.18% | 18,257,700 |
| Dec 24, 2025 | 168.00 | 180.00 | 167.00 | 170.00 | 170.00 | 1.19% | 19,990,900 |
| Dec 23, 2025 | 170.00 | 178.00 | 164.00 | 168.00 | 168.00 | -0.59% | 61,136,100 |
| Dec 22, 2025 | 170.00 | 179.00 | 167.00 | 169.00 | 169.00 | -3.43% | 20,145,100 |
| Dec 19, 2025 | 192.00 | 193.00 | 174.00 | 175.00 | 175.00 | -8.85% | 18,545,700 |
| Dec 18, 2025 | 202.00 | 206.00 | 188.00 | 192.00 | 192.00 | -4.00% | 44,795,900 |
| Dec 17, 2025 | 187.00 | 218.00 | 184.00 | 200.00 | 200.00 | 10.50% | 146,675,300 |
| Dec 16, 2025 | 183.00 | 191.00 | 159.00 | 181.00 | 181.00 | -1.63% | 29,923,400 |
| Dec 15, 2025 | 163.00 | 206.00 | 163.00 | 184.00 | 184.00 | 15.72% | 217,974,000 |
| Dec 12, 2025 | 163.00 | 165.00 | 156.00 | 159.00 | 159.00 | -3.05% | 48,165,500 |
| Dec 11, 2025 | 168.00 | 175.00 | 160.00 | 164.00 | 164.00 | -2.38% | 21,426,300 |
| Dec 10, 2025 | 182.00 | 183.00 | 167.00 | 168.00 | 168.00 | -7.69% | 62,332,100 |
| Dec 9, 2025 | 180.00 | 188.00 | 171.00 | 182.00 | 182.00 | 1.68% | 27,976,300 |
| Dec 8, 2025 | 192.00 | 202.00 | 177.00 | 179.00 | 179.00 | -6.28% | 27,916,900 |
| Dec 5, 2025 | 176.00 | 228.00 | 176.00 | 191.00 | 191.00 | 9.77% | 116,978,900 |
| Dec 4, 2025 | 173.00 | 182.00 | 161.00 | 174.00 | 174.00 | 0.58% | 17,621,900 |
| Dec 3, 2025 | 179.00 | 184.00 | 154.00 | 173.00 | 173.00 | -3.35% | 73,887,300 |
| Dec 2, 2025 | 180.00 | 192.00 | 178.00 | 179.00 | 179.00 | -0.56% | 18,291,800 |
| Dec 1, 2025 | 204.00 | 204.00 | 179.00 | 180.00 | 180.00 | -13.46% | 44,027,500 |
| Nov 28, 2025 | 230.00 | 232.00 | 193.00 | 208.00 | 208.00 | 4.00% | 80,388,400 |
| Nov 27, 2025 | 242.00 | 242.00 | 200.00 | 200.00 | 200.00 | -9.09% | 23,153,300 |
| Nov 26, 2025 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 0.92% | 15,575,500 |
| Nov 25, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | -6.03% | 13,169,500 |
| Nov 24, 2025 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | -9.38% | 12,842,200 |
| Nov 21, 2025 | 232.00 | 256.00 | 232.00 | 256.00 | 256.00 | - | 15,715,400 |
| Nov 20, 2025 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 9.40% | 40,137,900 |
| Nov 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 9.35% | 15,154,200 |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.18% | 16,775,300 |
| Nov 17, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1.03% | 9,045,900 |
| Nov 14, 2025 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 2.11% | 6,211,400 |
| Nov 13, 2025 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | -6.86% | 10,297,800 |
| Nov 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.68% | 20,446,000 |
| Nov 11, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 7,720,600 |
| Nov 10, 2025 | 184.00 | 191.00 | 182.00 | 182.00 | 182.00 | - | 20,651,900 |
| Nov 7, 2025 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 9.64% | 15,921,500 |
| Nov 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 10,521,400 |
| Nov 5, 2025 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -9.80% | 18,748,600 |
| Nov 4, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 2,611,700 |
| Nov 3, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 5.00% | 6,197,700 |
| Oct 31, 2025 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -4.76% | 8,754,800 |
| Oct 30, 2025 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -4.55% | 8,843,600 |
| Oct 29, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 4,286,900 |
| Oct 28, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 0.93% | 5,076,300 |
| Oct 27, 2025 | 236.00 | 236.00 | 210.00 | 214.00 | 214.00 | -5.31% | 7,786,400 |
| Oct 24, 2025 | 226.00 | 230.00 | 214.00 | 226.00 | 226.00 | - | 10,250,900 |
| Oct 23, 2025 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | -1.74% | 16,107,000 |
| Oct 22, 2025 | 204.00 | 230.00 | 204.00 | 230.00 | 230.00 | 9.52% | 20,536,700 |
| Oct 21, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | -5.41% | 35,396,300 |
| Oct 20, 2025 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -9.76% | 13,008,100 |
| Oct 17, 2025 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -9.56% | 7,814,000 |
| Oct 16, 2025 | 270.00 | 288.00 | 270.00 | 272.00 | 272.00 | 0.74% | 16,631,500 |
| Oct 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -9.40% | 10,729,800 |
| Oct 14, 2025 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | -9.70% | 22,699,900 |
| Oct 13, 2025 | 360.00 | 360.00 | 330.00 | 330.00 | 330.00 | -5.17% | 18,155,900 |
| Oct 10, 2025 | 300.00 | 348.00 | 300.00 | 348.00 | 348.00 | 7.41% | 28,860,400 |
| Oct 9, 2025 | 352.00 | 352.00 | 320.00 | 324.00 | 324.00 | -7.95% | 32,946,000 |