PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (IDX:LSIP)
Indonesia
· Delayed Price · Currency is IDR 1,725.00
+35.00 (2.07%)
Apr 29, 2026, 11:59 AM WIB
IDX:LSIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,695.00 | 1,755.00 | 1,665.00 | 1,745.00 | - | 3.25% | 6,739,000 |
| 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% | 15,216,300 |
| 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 |
| Mar 4, 2026 | 1,280.00 | 1,285.00 | 1,215.00 | 1,220.00 | 1,220.00 | -3.94% | 38,828,800 |
| Mar 3, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 3.25% | 25,459,800 |
| 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 |