PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia
· Delayed Price · Currency is IDR 1,270.00
+40.00 (3.25%)
At close: Mar 3, 2026
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | - | 3.25% | 15,505,200 |
| Mar 2, 2026 | 1,180.00 | 1,270.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.68% | 56,609,600 |
| Feb 27, 2026 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 5,649,500 |
| Feb 26, 2026 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 10,276,100 |
| Feb 25, 2026 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 7,546,400 |
| Feb 24, 2026 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.26% | 14,670,800 |
| Feb 23, 2026 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 12,534,200 |
| Feb 20, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 13,319,700 |
| Feb 19, 2026 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | - | 23,569,200 |
| Feb 18, 2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 2.58% | 18,041,700 |
| Feb 13, 2026 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.43% | 12,118,800 |
| Feb 12, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.43% | 11,281,400 |
| Feb 11, 2026 | 1,165.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 10,829,700 |
| Feb 10, 2026 | 1,145.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.75% | 4,922,500 |
| Feb 9, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.30% | 7,338,900 |
| Feb 6, 2026 | 1,155.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | -1.28% | 6,078,400 |
| Feb 5, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.43% | 7,487,100 |
| Feb 4, 2026 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 10,029,600 |
| Feb 3, 2026 | 1,125.00 | 1,170.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 12,848,000 |
| Feb 2, 2026 | 1,160.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,145.00 | -1.29% | 17,271,400 |
| Jan 30, 2026 | 1,160.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 13,848,100 |
| Jan 29, 2026 | 1,150.00 | 1,155.00 | 1,030.00 | 1,155.00 | 1,155.00 | - | 25,473,200 |
| Jan 28, 2026 | 1,215.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,155.00 | -4.94% | 19,899,500 |
| Jan 27, 2026 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.41% | 13,087,900 |
| Jan 26, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 6,909,000 |
| Jan 23, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.41% | 7,530,100 |
| Jan 22, 2026 | 1,195.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.68% | 10,225,500 |
| Jan 21, 2026 | 1,210.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.24% | 5,512,100 |
| Jan 20, 2026 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.42% | 7,664,200 |
| Jan 19, 2026 | 1,200.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.84% | 10,592,200 |
| Jan 15, 2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.85% | 3,840,600 |
| Jan 14, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 8,385,100 |
| Jan 13, 2026 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 3,862,700 |
| Jan 12, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.66% | 8,031,900 |
| Jan 9, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.42% | 5,999,600 |
| Jan 8, 2026 | 1,215.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 8,502,000 |
| Jan 7, 2026 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 8,599,400 |
| Jan 6, 2026 | 1,200.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,225.00 | 2.08% | 7,177,700 |
| Jan 5, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.42% | 3,162,100 |
| Jan 2, 2026 | 1,200.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 5,912,400 |
| Dec 30, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 4,983,500 |
| Dec 29, 2025 | 1,185.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 7,946,500 |
| Dec 24, 2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 3,209,600 |
| Dec 23, 2025 | 1,170.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.29% | 12,015,700 |
| Dec 22, 2025 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.75% | 7,679,600 |
| Dec 19, 2025 | 1,160.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.29% | 7,117,300 |
| Dec 18, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.43% | 4,409,300 |
| Dec 17, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 5,965,200 |
| Dec 16, 2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | 5,721,900 |
| Dec 15, 2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 8,840,000 |
| Dec 12, 2025 | 1,125.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,150.00 | 3.14% | 15,065,200 |
| Dec 11, 2025 | 1,255.00 | 1,260.00 | 1,115.00 | 1,115.00 | 1,115.00 | -11.16% | 70,593,500 |
| Dec 10, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | - | 5,672,000 |
| Dec 9, 2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | -2.71% | 10,883,000 |
| Dec 8, 2025 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -2.27% | 7,954,000 |
| Dec 5, 2025 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 1,408,300 |
| Dec 4, 2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 3,233,200 |
| Dec 3, 2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.13% | 4,050,700 |
| Dec 2, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 3,711,900 |
| Dec 1, 2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -3.30% | 9,265,500 |
| Nov 28, 2025 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.73% | 4,590,600 |
| Nov 27, 2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.79% | 2,200,900 |
| Nov 26, 2025 | 1,380.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1.82% | 5,403,900 |
| Nov 25, 2025 | 1,380.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | -0.36% | 4,114,600 |
| Nov 24, 2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.08% | 7,046,500 |
| Nov 21, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.36% | 3,690,400 |
| Nov 20, 2025 | 1,405.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.36% | 4,269,900 |
| Nov 19, 2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.44% | 4,615,000 |
| Nov 18, 2025 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,385.00 | - | 2,300,800 |
| Nov 17, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | - | 3,507,200 |
| Nov 14, 2025 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | -0.36% | 2,827,100 |
| Nov 13, 2025 | 1,425.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | -2.46% | 6,664,200 |
| Nov 12, 2025 | 1,385.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,425.00 | 3.26% | 8,753,000 |
| Nov 11, 2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.72% | 6,843,000 |
| Nov 10, 2025 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.77% | 12,945,200 |
| Nov 7, 2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.71% | 4,998,400 |
| Nov 6, 2025 | 1,405.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | - | 5,351,200 |
| Nov 5, 2025 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.06% | 8,112,900 |
| Nov 4, 2025 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | - | 15,712,300 |
| Nov 3, 2025 | 1,415.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1.07% | 36,040,200 |
| Oct 31, 2025 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 0.72% | 11,202,700 |
| Oct 30, 2025 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 7,434,200 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.72% | 5,243,000 |
| Oct 28, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.83% | 15,798,300 |
| Oct 27, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 4,637,000 |
| Oct 24, 2025 | 1,430.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | -3.50% | 14,700,700 |
| Oct 23, 2025 | 1,390.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,430.00 | 3.25% | 20,231,600 |
| Oct 22, 2025 | 1,360.00 | 1,420.00 | 1,355.00 | 1,385.00 | 1,385.00 | 1.84% | 31,457,800 |
| Oct 21, 2025 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 6,575,400 |
| Oct 20, 2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 5,438,000 |
| Oct 17, 2025 | 1,385.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,350.00 | -2.53% | 11,559,000 |
| Oct 16, 2025 | 1,320.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 4.92% | 18,251,500 |
| Oct 15, 2025 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 5,705,400 |
| Oct 14, 2025 | 1,355.00 | 1,360.00 | 1,305.00 | 1,320.00 | 1,320.00 | -2.22% | 7,857,100 |
| Oct 13, 2025 | 1,285.00 | 1,360.00 | 1,270.00 | 1,350.00 | 1,350.00 | 4.25% | 17,553,600 |
| Oct 10, 2025 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 8,855,000 |
| Oct 9, 2025 | 1,250.00 | 1,315.00 | 1,245.00 | 1,300.00 | 1,300.00 | 4.00% | 11,717,600 |
| Oct 8, 2025 | 1,255.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 13,123,700 |
| Oct 7, 2025 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.83% | 12,098,400 |
| Oct 6, 2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.76% | 5,995,600 |