PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia
· Delayed Price · Currency is IDR 1,320.00
+10.00 (0.76%)
At close: Dec 5, 2025
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.13% | 8,182,100 |
| Oct 2, 2025 | 1,350.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,330.00 | -1.12% | 7,041,200 |
| Oct 1, 2025 | 1,370.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | -0.74% | 9,554,200 |
| Sep 30, 2025 | 1,330.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1.88% | 18,511,700 |
| Sep 29, 2025 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.85% | 9,515,600 |
| Sep 26, 2025 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 0.74% | 12,523,000 |
| Sep 25, 2025 | 1,315.00 | 1,365.00 | 1,315.00 | 1,345.00 | 1,345.00 | 2.67% | 11,282,700 |
| Sep 24, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 4,665,600 |
| Sep 23, 2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | - | 4,488,900 |
| Sep 22, 2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.38% | 4,652,300 |
| Sep 19, 2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1.53% | 4,292,300 |
| Sep 18, 2025 | 1,345.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 6,559,000 |
| Sep 17, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 10,737,500 |
| Sep 16, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 7,865,900 |
| Sep 15, 2025 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.38% | 5,780,500 |
| Sep 12, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.87% | 10,232,800 |
| Sep 11, 2025 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 3,134,000 |
| Sep 10, 2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.48% | 9,375,600 |
| Sep 9, 2025 | 1,310.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,355.00 | 3.44% | 12,934,800 |
| Sep 8, 2025 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.24% | 14,056,800 |
| Sep 4, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 4,769,200 |
| Sep 3, 2025 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.74% | 7,387,200 |
| Sep 2, 2025 | 1,320.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 6,287,100 |
| Sep 1, 2025 | 1,315.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,310.00 | -2.60% | 14,620,000 |
| Aug 29, 2025 | 1,380.00 | 1,380.00 | 1,320.00 | 1,345.00 | 1,345.00 | -2.54% | 17,114,300 |
| Aug 28, 2025 | 1,395.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 6,396,400 |
| Aug 27, 2025 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 10,566,800 |
| Aug 26, 2025 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | -1.08% | 10,587,700 |
| Aug 25, 2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.41% | 16,831,100 |
| Aug 22, 2025 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 14,293,800 |
| Aug 21, 2025 | 1,475.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.41% | 16,735,100 |
| Aug 20, 2025 | 1,405.00 | 1,475.00 | 1,375.00 | 1,465.00 | 1,465.00 | 6.55% | 66,558,100 |
| Aug 19, 2025 | 1,360.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 15,189,000 |
| Aug 15, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.09% | 8,593,800 |
| Aug 14, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 14,319,400 |
| Aug 13, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1.11% | 8,525,600 |
| Aug 12, 2025 | 1,390.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 10,120,800 |
| Aug 11, 2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 1,380.00 | 3.76% | 15,088,200 |
| Aug 8, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.14% | 7,722,200 |
| Aug 7, 2025 | 1,355.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,315.00 | -2.95% | 14,510,000 |
| Aug 6, 2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.81% | 9,696,700 |
| Aug 5, 2025 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.60% | 12,774,600 |
| Aug 4, 2025 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 15,220,800 |
| Aug 1, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | -3.96% | 34,711,400 |
| Jul 31, 2025 | 1,420.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.36% | 41,907,900 |
| Jul 30, 2025 | 1,310.00 | 1,450.00 | 1,300.00 | 1,385.00 | 1,385.00 | 6.13% | 124,997,400 |
| Jul 29, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 16,894,400 |
| Jul 28, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 10,784,400 |
| Jul 25, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.38% | 17,633,100 |
| Jul 24, 2025 | 1,310.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 25,681,600 |
| Jul 23, 2025 | 1,315.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 13,628,000 |
| Jul 22, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.51% | 9,421,400 |
| Jul 21, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 11,309,500 |
| Jul 18, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 11,085,900 |
| Jul 17, 2025 | 1,355.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.85% | 11,598,200 |