• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    More On LSIP.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    PP London Sumatra Indonesia Tbk (LSIP.JK)

    -Jakarta
    1,665.00 Down 75.00(4.31%) 4:43AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 28, 20151,735.001,770.001,710.001,740.0023,668,3001,740.00
    May 27, 20151,740.001,755.001,725.001,730.0025,924,6001,730.00
    May 26, 20151,735.001,790.001,725.001,755.0044,784,5001,755.00
    May 25, 20151,685.001,735.001,665.001,710.0026,845,6001,710.00
    May 22, 20151,650.001,710.001,635.001,670.0042,730,3001,670.00
    May 21, 20151,675.001,685.001,635.001,640.0022,868,7001,640.00
    May 20, 20151,700.001,710.001,660.001,675.0032,417,4001,675.00
    May 19, 20151,640.001,720.001,630.001,700.0036,923,5001,700.00
    May 18, 20151,690.001,695.001,630.001,635.0043,194,0001,635.00
    May 15, 20151,730.001,745.001,680.001,720.0048,070,8001,720.00
    May 14, 20151,730.001,730.001,730.001,730.0001,730.00
    May 13, 20151,600.001,760.001,590.001,730.00139,284,8001,730.00
    May 13, 201553.00 Dividend
    May 12, 20151,465.001,640.001,455.001,635.00101,394,4001,582.00
    May 11, 20151,430.001,480.001,430.001,465.0035,292,3001,417.51
    May 8, 20151,410.001,445.001,400.001,430.0018,360,9001,383.65
    May 7, 20151,460.001,460.001,405.001,405.0030,015,8001,359.46
    May 6, 20151,410.001,475.001,410.001,460.0033,766,1001,412.67
    May 5, 20151,390.001,420.001,385.001,405.0016,471,0001,359.46
    May 4, 20151,420.001,425.001,380.001,380.0010,632,4001,335.27
    May 1, 20151,425.001,425.001,425.001,425.0001,378.81
    Apr 30, 20151,410.001,440.001,390.001,425.0014,110,7001,378.81
    Apr 29, 20151,440.001,450.001,375.001,415.0023,323,9001,369.13
    Apr 28, 20151,420.001,445.001,370.001,440.0022,617,2001,393.32
    Apr 27, 20151,500.001,500.001,400.001,410.0034,827,9001,364.29
    Apr 24, 20151,530.001,565.001,515.001,520.0019,523,4001,470.73
    Apr 23, 20151,540.001,545.001,515.001,530.0019,382,4001,480.40
    Apr 22, 20151,605.001,605.001,525.001,530.0033,192,0001,480.40
    Apr 21, 20151,515.001,610.001,510.001,605.0042,805,2001,552.97
    Apr 20, 20151,540.001,550.001,500.001,510.0020,987,3001,461.05
    Apr 17, 20151,500.001,560.001,495.001,540.0031,716,0001,490.08
    Apr 16, 20151,565.001,570.001,485.001,490.0048,837,0001,441.70
    Apr 15, 20151,580.001,590.001,535.001,550.0025,182,7001,499.76
    Apr 14, 20151,635.001,655.001,560.001,570.0022,097,4001,519.11
    Apr 13, 20151,640.001,695.001,630.001,640.0019,018,9001,586.84
    Apr 10, 20151,685.001,685.001,655.001,660.0010,617,4001,606.19
    Apr 9, 20151,700.001,705.001,680.001,685.0010,076,8001,630.38
    Apr 8, 20151,710.001,725.001,700.001,700.0011,831,9001,644.89
    Apr 7, 20151,720.001,745.001,705.001,710.0019,689,6001,654.57
    Apr 6, 20151,685.001,705.001,670.001,700.0011,009,5001,644.89
    Apr 3, 20151,675.001,675.001,675.001,675.0001,620.70
    Apr 2, 20151,710.001,725.001,675.001,675.0011,623,4001,620.70
    Apr 1, 20151,720.001,720.001,705.001,710.007,996,0001,654.57
    Mar 31, 20151,740.001,745.001,715.001,730.0019,751,7001,673.92
    Mar 30, 20151,720.001,750.001,705.001,725.0020,247,1001,669.08
    Mar 27, 20151,675.001,725.001,660.001,720.0026,659,4001,664.24
    Mar 26, 20151,670.001,710.001,640.001,650.0031,352,0001,596.51
    Mar 25, 20151,780.001,785.001,670.001,680.0035,327,1001,625.54
    Mar 24, 20151,800.001,810.001,780.001,780.009,977,0001,722.30
    Mar 23, 20151,840.001,840.001,785.001,790.0027,373,4001,731.98
    Mar 20, 20151,830.001,860.001,830.001,835.008,533,7001,775.52
    Mar 19, 20151,865.001,875.001,835.001,840.0016,094,6001,780.35
    Mar 18, 20151,890.001,890.001,840.001,845.0017,402,4001,785.19
    Mar 17, 20151,925.001,930.001,895.001,900.0016,176,1001,838.41
    Mar 16, 20151,845.001,920.001,845.001,920.0044,098,9001,857.76
    Mar 13, 20151,840.001,850.001,830.001,840.008,710,0001,780.35
    Mar 12, 20151,855.001,865.001,835.001,845.0011,410,5001,785.19
    Mar 11, 20151,860.001,865.001,825.001,845.0023,928,3001,785.19
    Mar 10, 20151,890.001,895.001,865.001,875.008,321,5001,814.22
    Mar 9, 20151,865.001,905.001,860.001,890.0016,872,2001,828.73
    Mar 6, 20151,910.001,910.001,870.001,875.0018,097,7001,814.22
    Mar 5, 20151,910.001,925.001,885.001,910.0023,437,1001,848.09
    Mar 4, 20151,920.001,925.001,885.001,895.0037,875,9001,833.57
    Mar 3, 20151,925.001,945.001,910.001,920.0054,489,8001,857.76
    Mar 2, 20151,900.001,920.001,890.001,915.0031,921,5001,852.92
    Feb 27, 20151,850.001,890.001,845.001,880.0033,534,9001,819.06
    Feb 26, 20151,815.001,850.001,815.001,835.0022,125,6001,775.52
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.