LSIP.JK - PT Perusahaan Perkebunan London Sumatra Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20171,485.001,495.001,480.001,485.001,485.004,410,800
Nov 16, 20171,495.001,500.001,480.001,485.001,485.002,421,200
Nov 15, 20171,505.001,505.001,475.001,495.001,495.007,283,900
Nov 14, 20171,545.001,550.001,490.001,505.001,505.0013,465,500
Nov 13, 20171,560.001,560.001,540.001,550.001,550.002,456,300
Nov 10, 20171,560.001,565.001,535.001,555.001,555.003,698,200
Nov 09, 20171,560.001,570.001,555.001,560.001,560.0010,718,800
Nov 08, 20171,560.001,560.001,540.001,560.001,560.0011,404,400
Nov 07, 20171,560.001,560.001,540.001,550.001,550.004,881,700
Nov 06, 20171,540.001,560.001,530.001,560.001,560.0016,708,100
Nov 03, 20171,520.001,540.001,485.001,540.001,540.0012,878,300
Nov 02, 20171,510.001,530.001,505.001,510.001,510.0017,507,000
Nov 01, 20171,510.001,510.001,490.001,500.001,500.007,881,000
Oct 31, 20171,520.001,520.001,490.001,510.001,510.009,644,400
Oct 30, 20171,510.001,540.001,500.001,505.001,505.0020,384,000
Oct 27, 20171,510.001,515.001,460.001,505.001,505.0034,424,600
Oct 26, 20171,490.001,515.001,485.001,500.001,500.0030,025,400
Oct 25, 20171,460.001,490.001,450.001,480.001,480.0022,699,600
Oct 24, 20171,450.001,470.001,440.001,455.001,455.0013,233,800
Oct 23, 20171,425.001,440.001,420.001,440.001,440.006,056,400
Oct 20, 20171,430.001,450.001,415.001,415.001,415.0013,563,400
Oct 19, 20171,440.001,445.001,420.001,430.001,430.008,875,500
Oct 18, 20171,430.001,440.001,420.001,440.001,440.008,880,400
Oct 17, 20171,440.001,445.001,415.001,420.001,420.0011,556,500
Oct 16, 20171,445.001,450.001,420.001,440.001,440.0011,292,500
Oct 13, 20171,435.001,460.001,420.001,445.001,445.0013,604,400
Oct 12, 20171,475.001,475.001,450.001,460.001,460.005,015,900
Oct 11, 20171,460.001,475.001,435.001,465.001,465.0012,098,100
Oct 10, 20171,470.001,485.001,460.001,480.001,480.0019,996,800
Oct 09, 20171,470.001,475.001,450.001,455.001,455.005,531,700
Oct 06, 20171,450.001,480.001,440.001,470.001,470.0042,071,300
Oct 05, 20171,460.001,465.001,435.001,440.001,440.0015,078,300
Oct 04, 20171,405.001,450.001,405.001,450.001,450.0035,416,900
Oct 03, 20171,410.001,415.001,395.001,405.001,405.005,612,700
Oct 02, 20171,410.001,430.001,410.001,410.001,410.006,536,200
Sep 29, 20171,420.001,420.001,400.001,410.001,410.007,946,300
Sep 28, 20171,405.001,420.001,400.001,410.001,410.009,927,500
Sep 27, 20171,415.001,415.001,390.001,410.001,410.007,287,400
Sep 26, 20171,405.001,415.001,395.001,400.001,400.007,530,400
Sep 25, 20171,415.001,425.001,390.001,405.001,405.0012,621,700
Sep 22, 20171,420.001,430.001,405.001,415.001,415.0010,666,100
Sep 21, 20171,420.001,420.001,420.001,420.001,420.00-
Sep 20, 20171,425.001,435.001,410.001,420.001,420.0018,447,400
Sep 19, 20171,470.001,470.001,425.001,425.001,425.0018,557,600
Sep 18, 20171,490.001,490.001,460.001,465.001,465.0017,310,200
Sep 15, 20171,490.001,490.001,450.001,485.001,485.0029,942,000
Sep 14, 20171,440.001,490.001,435.001,485.001,485.0054,323,200
Sep 13, 20171,385.001,445.001,385.001,435.001,435.0062,844,100
Sep 12, 20171,410.001,415.001,380.001,390.001,390.0013,556,600
Sep 11, 20171,385.001,415.001,375.001,410.001,410.0029,891,800
Sep 08, 20171,365.001,395.001,360.001,390.001,390.009,520,200
Sep 07, 20171,375.001,380.001,345.001,360.001,360.007,801,200
Sep 06, 20171,390.001,390.001,370.001,375.001,375.003,809,200
Sep 05, 20171,365.001,390.001,330.001,380.001,380.0020,277,800
Sep 04, 20171,375.001,375.001,360.001,360.001,360.006,179,000
Sep 01, 20171,375.001,375.001,375.001,375.001,375.00-
Aug 31, 20171,375.001,380.001,365.001,375.001,375.006,719,600
Aug 30, 20171,380.001,380.001,370.001,375.001,375.008,090,100
Aug 29, 20171,375.001,380.001,365.001,375.001,375.007,457,500
Aug 28, 20171,380.001,385.001,370.001,375.001,375.008,867,600
Aug 25, 20171,380.001,395.001,375.001,380.001,380.0014,269,500
Aug 24, 20171,375.001,385.001,365.001,375.001,375.0014,404,300
Aug 23, 20171,385.001,390.001,380.001,380.001,380.0019,041,800
Aug 22, 20171,390.001,405.001,380.001,385.001,385.0027,926,900
Aug 21, 20171,380.001,395.001,375.001,380.001,380.0013,864,400
Aug 18, 20171,390.001,390.001,375.001,380.001,380.0013,467,000
Aug 17, 20171,380.001,380.001,380.001,380.001,380.00-
Aug 16, 20171,380.001,390.001,370.001,380.001,380.008,453,400
Aug 15, 20171,390.001,395.001,370.001,380.001,380.0014,088,600
Aug 14, 20171,395.001,400.001,375.001,385.001,385.008,506,900
Aug 11, 20171,400.001,400.001,375.001,380.001,380.009,216,600
Aug 10, 20171,415.001,425.001,390.001,395.001,395.0010,095,700
Aug 09, 20171,430.001,435.001,410.001,410.001,410.007,944,900
Aug 08, 20171,375.001,430.001,370.001,430.001,430.0033,502,900
Aug 07, 20171,400.001,415.001,365.001,375.001,375.009,179,400
Aug 04, 20171,420.001,420.001,405.001,405.001,405.003,079,300
Aug 03, 20171,420.001,430.001,405.001,420.001,420.0012,441,100
Aug 02, 20171,415.001,420.001,400.001,415.001,415.006,958,500
Aug 01, 20171,430.001,430.001,410.001,410.001,410.007,660,000
Jul 31, 20171,405.001,420.001,405.001,410.001,410.007,293,800
Jul 28, 20171,430.001,445.001,405.001,405.001,405.0016,899,900
Jul 27, 20171,420.001,425.001,410.001,420.001,420.007,011,800
Jul 26, 20171,440.001,445.001,410.001,415.001,415.0012,480,600
Jul 25, 20171,420.001,430.001,415.001,430.001,430.007,094,000
Jul 24, 20171,440.001,450.001,415.001,420.001,420.004,082,100
Jul 21, 20171,440.001,460.001,425.001,440.001,440.0010,458,300
Jul 20, 20171,415.001,435.001,415.001,420.001,420.004,854,900
Jul 19, 20171,420.001,430.001,405.001,420.001,420.004,069,600
Jul 18, 20171,440.001,450.001,410.001,420.001,420.003,836,500
Jul 17, 20171,460.001,460.001,440.001,440.001,440.002,882,700
Jul 14, 20171,455.001,460.001,435.001,445.001,445.004,864,800
Jul 13, 20171,450.001,455.001,435.001,450.001,450.004,878,800
Jul 12, 20171,445.001,460.001,445.001,445.001,445.005,582,200
Jul 11, 20171,440.001,460.001,440.001,450.001,450.0012,735,700
Jul 10, 20171,430.001,430.001,430.001,430.001,430.00-
Jul 07, 20171,435.001,435.001,415.001,430.001,430.006,360,600
Jul 06, 20171,395.001,440.001,395.001,435.001,435.0016,830,700
Jul 05, 20171,395.001,420.001,385.001,390.001,390.0018,631,000
Jul 04, 20171,420.001,420.001,385.001,385.001,385.0010,588,500
Jul 03, 20171,385.001,410.001,380.001,410.001,410.0013,714,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...