Jakarta - Delayed Quote IDR
PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP.JK)
1,135.00
-25.00
(-2.16%)
At close: 4:14:43 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,165.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | 8,005,700 |
| Apr 23, 2025 | 1,110.00 | 1,165.00 | 1,110.00 | 1,160.00 | 1,160.00 | 23,176,700 |
| Apr 22, 2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 9,394,300 |
| Apr 21, 2025 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 2,907,300 |
| Apr 17, 2025 | 1,120.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 5,701,100 |
| Apr 16, 2025 | 1,125.00 | 1,135.00 | 1,095.00 | 1,105.00 | 1,105.00 | 5,297,000 |
| Apr 15, 2025 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 4,744,600 |
| Apr 14, 2025 | 1,070.00 | 1,130.00 | 1,070.00 | 1,125.00 | 1,125.00 | 9,071,400 |
| Apr 11, 2025 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 3,630,700 |
| Apr 10, 2025 | 1,065.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 14,868,500 |
| Apr 9, 2025 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 9,351,700 |
| Apr 8, 2025 | 1,000.00 | 1,020.00 | 970.00 | 1,000.00 | 1,000.00 | 14,608,300 |
| Mar 27, 2025 | 1,095.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,950,100 |
| Mar 26, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | 5,581,800 |
| Mar 25, 2025 | 1,045.00 | 1,080.00 | 1,040.00 | 1,070.00 | 1,070.00 | 4,612,800 |
| Mar 24, 2025 | 1,045.00 | 1,060.00 | 1,015.00 | 1,045.00 | 1,045.00 | 9,835,400 |
| Mar 21, 2025 | 1,100.00 | 1,120.00 | 1,030.00 | 1,035.00 | 1,035.00 | 18,757,600 |
| Mar 20, 2025 | 1,115.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,115.00 | 6,440,700 |
| Mar 19, 2025 | 1,105.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 7,417,600 |
| Mar 18, 2025 | 1,125.00 | 1,145.00 | 1,050.00 | 1,105.00 | 1,105.00 | 25,765,600 |
| Mar 17, 2025 | 1,120.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 8,470,700 |
| Mar 14, 2025 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 9,646,500 |
| Mar 13, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 11,146,100 |
| Mar 12, 2025 | 1,105.00 | 1,150.00 | 1,095.00 | 1,135.00 | 1,135.00 | 17,186,500 |
| Mar 11, 2025 | 1,105.00 | 1,110.00 | 1,060.00 | 1,095.00 | 1,095.00 | 11,689,500 |
| Mar 10, 2025 | 1,110.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 10,050,300 |
| Mar 7, 2025 | 1,065.00 | 1,115.00 | 1,055.00 | 1,105.00 | 1,105.00 | 18,206,700 |
| Mar 6, 2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 8,610,500 |
| Mar 5, 2025 | 1,035.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | 11,102,100 |
| Mar 4, 2025 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 12,486,300 |
| Mar 3, 2025 | 1,020.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,065.00 | 41,477,100 |
| Feb 28, 2025 | 960.00 | 990.00 | 945.00 | 975.00 | 975.00 | 17,158,500 |
| Feb 27, 2025 | 950.00 | 980.00 | 935.00 | 945.00 | 945.00 | 7,902,700 |
| Feb 26, 2025 | 960.00 | 970.00 | 940.00 | 945.00 | 945.00 | 6,648,300 |
| Feb 25, 2025 | 990.00 | 1,010.00 | 955.00 | 960.00 | 960.00 | 15,314,300 |
| Feb 24, 2025 | 975.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 10,899,200 |
| Feb 21, 2025 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | 6,136,500 |
| Feb 20, 2025 | 990.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 12,824,200 |
| Feb 19, 2025 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | 8,455,100 |
| Feb 18, 2025 | 985.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 7,918,700 |
| Feb 17, 2025 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 11,235,500 |
| Feb 14, 2025 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 2,601,600 |
| Feb 13, 2025 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 1,841,200 |
| Feb 12, 2025 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 4,641,600 |
| Feb 11, 2025 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 10,177,700 |
| Feb 10, 2025 | 985.00 | 990.00 | 970.00 | 970.00 | 970.00 | 4,587,300 |
| Feb 7, 2025 | 975.00 | 990.00 | 960.00 | 985.00 | 985.00 | 6,358,000 |
| Feb 6, 2025 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 975.00 | 9,418,600 |
| Feb 5, 2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,015.00 | 4,670,800 |
| Feb 4, 2025 | 1,060.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,020.00 | 8,911,900 |
| Feb 3, 2025 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 11,080,200 |
| Jan 31, 2025 | 1,045.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 5,465,200 |
| Jan 30, 2025 | 1,020.00 | 1,060.00 | 1,015.00 | 1,045.00 | 1,045.00 | 9,251,400 |
| Jan 24, 2025 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,203,400 |
| Jan 23, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3,554,900 |
| Jan 22, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,110,900 |
| Jan 21, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3,645,600 |
| Jan 20, 2025 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 4,697,500 |
| Jan 17, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 5,495,000 |
| Jan 16, 2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 5,512,600 |
| Jan 15, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 5,384,600 |
| Jan 14, 2025 | 1,025.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | 13,257,800 |
| Jan 13, 2025 | 960.00 | 1,030.00 | 960.00 | 1,020.00 | 1,020.00 | 24,086,300 |
| Jan 10, 2025 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 2,197,200 |
| Jan 9, 2025 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | 2,411,200 |
| Jan 8, 2025 | 965.00 | 975.00 | 955.00 | 960.00 | 960.00 | 2,418,300 |
| Jan 7, 2025 | 970.00 | 975.00 | 955.00 | 965.00 | 965.00 | 3,188,800 |
| Jan 6, 2025 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 5,053,700 |
| Jan 3, 2025 | 970.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 6,838,200 |
| Jan 2, 2025 | 980.00 | 985.00 | 970.00 | 975.00 | 975.00 | 3,780,300 |
| Dec 30, 2024 | 980.00 | 980.00 | 960.00 | 975.00 | 975.00 | 4,381,100 |
| Dec 27, 2024 | 965.00 | 980.00 | 960.00 | 975.00 | 975.00 | 4,427,600 |
| Dec 24, 2024 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 5,504,000 |
| Dec 23, 2024 | 950.00 | 965.00 | 950.00 | 955.00 | 955.00 | 6,573,800 |
| Dec 20, 2024 | 970.00 | 975.00 | 930.00 | 950.00 | 950.00 | 29,365,400 |
| Dec 19, 2024 | 1,030.00 | 1,035.00 | 970.00 | 980.00 | 980.00 | 25,642,900 |
| Dec 18, 2024 | 1,055.00 | 1,065.00 | 1,025.00 | 1,045.00 | 1,045.00 | 3,789,000 |
| Dec 17, 2024 | 1,070.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 9,933,200 |
| Dec 16, 2024 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,627,200 |
| Dec 13, 2024 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 4,211,600 |
| Dec 12, 2024 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,017,900 |
| Dec 11, 2024 | 1,145.00 | 1,145.00 | 1,095.00 | 1,105.00 | 1,105.00 | 23,984,100 |
| Dec 10, 2024 | 1,130.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 10,171,400 |
| Dec 9, 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 12,706,000 |
| Dec 6, 2024 | 1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 8,139,200 |
| Dec 5, 2024 | 1,200.00 | 1,200.00 | 1,135.00 | 1,175.00 | 1,175.00 | 11,987,800 |
| Dec 4, 2024 | 1,140.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,185.00 | 16,484,800 |
| Dec 3, 2024 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 1,135.00 | 15,708,000 |
| Dec 2, 2024 | 1,125.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,080.00 | 16,962,800 |
| Nov 29, 2024 | 1,060.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 18,833,400 |
| Nov 28, 2024 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 16,753,000 |
| Nov 26, 2024 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 17,431,000 |
| Nov 25, 2024 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 17,800,000 |
| Nov 22, 2024 | 1,045.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | 37,098,900 |
| Nov 21, 2024 | 1,060.00 | 1,065.00 | 1,020.00 | 1,025.00 | 1,025.00 | 23,518,600 |
| Nov 20, 2024 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | 16,046,700 |
| Nov 19, 2024 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 1,080.00 | 18,329,000 |
| Nov 18, 2024 | 1,145.00 | 1,160.00 | 1,065.00 | 1,075.00 | 1,075.00 | 21,218,100 |
| Nov 15, 2024 | 1,150.00 | 1,165.00 | 1,120.00 | 1,145.00 | 1,145.00 | 17,147,300 |
| Nov 14, 2024 | 1,205.00 | 1,210.00 | 1,135.00 | 1,150.00 | 1,150.00 | 38,513,400 |
| Nov 13, 2024 | 1,295.00 | 1,295.00 | 1,175.00 | 1,200.00 | 1,200.00 | 47,942,400 |
| Nov 12, 2024 | 1,280.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 31,355,500 |
| Nov 11, 2024 | 1,255.00 | 1,295.00 | 1,245.00 | 1,275.00 | 1,275.00 | 23,447,900 |
| Nov 8, 2024 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,245.00 | 9,724,400 |
| Nov 7, 2024 | 1,230.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,240.00 | 27,921,600 |
| Nov 6, 2024 | 1,235.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,230.00 | 28,202,600 |
| Nov 5, 2024 | 1,215.00 | 1,245.00 | 1,185.00 | 1,235.00 | 1,235.00 | 24,280,100 |
| Nov 4, 2024 | 1,185.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,215.00 | 16,396,400 |
| Nov 1, 2024 | 1,220.00 | 1,225.00 | 1,165.00 | 1,180.00 | 1,180.00 | 23,199,100 |
| Oct 31, 2024 | 1,225.00 | 1,250.00 | 1,195.00 | 1,225.00 | 1,225.00 | 16,632,200 |
| Oct 30, 2024 | 1,230.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,220.00 | 10,819,500 |
| Oct 29, 2024 | 1,205.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 15,084,900 |
| Oct 28, 2024 | 1,205.00 | 1,215.00 | 1,170.00 | 1,205.00 | 1,205.00 | 26,582,400 |
| Oct 25, 2024 | 1,265.00 | 1,285.00 | 1,195.00 | 1,195.00 | 1,195.00 | 35,937,500 |
| Oct 24, 2024 | 1,280.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 26,243,000 |
| Oct 23, 2024 | 1,245.00 | 1,305.00 | 1,245.00 | 1,280.00 | 1,280.00 | 65,233,100 |
| Oct 22, 2024 | 1,170.00 | 1,255.00 | 1,145.00 | 1,245.00 | 1,245.00 | 71,048,400 |
| Oct 21, 2024 | 1,175.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 16,665,400 |
| Oct 18, 2024 | 1,145.00 | 1,185.00 | 1,135.00 | 1,170.00 | 1,170.00 | 26,041,300 |
| Oct 17, 2024 | 1,110.00 | 1,155.00 | 1,105.00 | 1,145.00 | 1,145.00 | 32,242,200 |
| Oct 16, 2024 | 1,130.00 | 1,145.00 | 1,095.00 | 1,110.00 | 1,110.00 | 31,197,000 |
| Oct 15, 2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 27,355,900 |
| Oct 14, 2024 | 1,085.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,125.00 | 54,958,700 |
| Oct 11, 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 25,984,200 |
| Oct 10, 2024 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 10,510,500 |
| Oct 9, 2024 | 1,050.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 11,255,000 |
| Oct 8, 2024 | 1,065.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 50,389,000 |
| Oct 7, 2024 | 1,035.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | 49,814,700 |
| Oct 4, 2024 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 23,984,900 |
| Oct 3, 2024 | 1,025.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | 40,370,800 |
| Oct 2, 2024 | 1,025.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,025.00 | 34,704,400 |
| Oct 1, 2024 | 990.00 | 1,025.00 | 980.00 | 1,025.00 | 1,025.00 | 16,243,700 |
| Sep 30, 2024 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 10,224,700 |
| Sep 27, 2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 21,750,400 |
| Sep 26, 2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 19,354,200 |
| Sep 25, 2024 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 20,605,200 |
| Sep 24, 2024 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 15,345,200 |
| Sep 23, 2024 | 1,025.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 43,082,800 |
| Sep 20, 2024 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 1,025.00 | 65,659,700 |
| Sep 19, 2024 | 980.00 | 985.00 | 965.00 | 975.00 | 975.00 | 13,043,100 |
| Sep 18, 2024 | 970.00 | 985.00 | 960.00 | 965.00 | 965.00 | 10,910,300 |
| Sep 17, 2024 | 980.00 | 985.00 | 965.00 | 970.00 | 970.00 | 10,279,500 |
| Sep 13, 2024 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 14,034,800 |
| Sep 12, 2024 | 970.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 23,601,600 |
| Sep 11, 2024 | 1,000.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | 20,199,400 |
| Sep 10, 2024 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 14,316,000 |
| Sep 9, 2024 | 1,010.00 | 1,025.00 | 975.00 | 990.00 | 990.00 | 39,881,800 |
| Sep 6, 2024 | 955.00 | 1,035.00 | 955.00 | 1,020.00 | 1,020.00 | 152,404,500 |
| Sep 5, 2024 | 875.00 | 960.00 | 870.00 | 950.00 | 950.00 | 66,884,500 |
| Sep 4, 2024 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | 6,713,200 |
| Sep 3, 2024 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 4,350,500 |
| Sep 2, 2024 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 7,168,700 |
| Aug 30, 2024 | 885.00 | 895.00 | 885.00 | 890.00 | 890.00 | 2,778,200 |
| Aug 29, 2024 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 5,021,700 |
| Aug 28, 2024 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | 6,403,200 |
| Aug 27, 2024 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 5,991,000 |
| Aug 26, 2024 | 890.00 | 905.00 | 890.00 | 895.00 | 895.00 | 12,902,400 |
| Aug 23, 2024 | 870.00 | 890.00 | 870.00 | 885.00 | 885.00 | 5,119,500 |
| Aug 22, 2024 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | 6,402,300 |
| Aug 21, 2024 | 895.00 | 905.00 | 885.00 | 890.00 | 890.00 | 8,438,900 |
| Aug 20, 2024 | 885.00 | 915.00 | 880.00 | 895.00 | 895.00 | 27,385,900 |
| Aug 19, 2024 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 11,074,400 |
| Aug 16, 2024 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 6,464,500 |
| Aug 15, 2024 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 6,619,800 |
| Aug 14, 2024 | 870.00 | 895.00 | 865.00 | 885.00 | 885.00 | 19,654,600 |
| Aug 13, 2024 | 860.00 | 880.00 | 855.00 | 870.00 | 870.00 | 12,996,800 |
| Aug 12, 2024 | 845.00 | 870.00 | 845.00 | 860.00 | 860.00 | 12,417,700 |
| Aug 9, 2024 | 830.00 | 850.00 | 830.00 | 845.00 | 845.00 | 7,497,000 |
| Aug 8, 2024 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | 7,038,700 |
| Aug 7, 2024 | 840.00 | 845.00 | 825.00 | 830.00 | 830.00 | 11,502,700 |
| Aug 6, 2024 | 830.00 | 845.00 | 820.00 | 840.00 | 840.00 | 13,213,600 |
| Aug 5, 2024 | 885.00 | 885.00 | 830.00 | 830.00 | 830.00 | 31,388,300 |
| Aug 2, 2024 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 12,722,800 |
| Aug 1, 2024 | 875.00 | 890.00 | 870.00 | 885.00 | 885.00 | 24,585,100 |
| Jul 31, 2024 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 6,823,200 |
| Jul 30, 2024 | 865.00 | 875.00 | 850.00 | 860.00 | 860.00 | 14,790,800 |
| Jul 29, 2024 | 860.00 | 875.00 | 850.00 | 850.00 | 850.00 | 17,975,300 |
| Jul 26, 2024 | 830.00 | 865.00 | 830.00 | 860.00 | 860.00 | 31,039,000 |
| Jul 25, 2024 | 815.00 | 840.00 | 805.00 | 830.00 | 830.00 | 19,071,300 |
| Jul 24, 2024 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 5,235,600 |
| Jul 23, 2024 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 3,395,400 |
| Jul 22, 2024 | 815.00 | 830.00 | 815.00 | 820.00 | 820.00 | 4,429,300 |
| Jul 19, 2024 | 820.00 | 825.00 | 815.00 | 815.00 | 815.00 | 3,085,700 |
| Jul 18, 2024 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 3,274,000 |
| Jul 17, 2024 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 4,031,100 |
| Jul 16, 2024 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | 5,103,400 |
| Jul 15, 2024 | 830.00 | 835.00 | 815.00 | 820.00 | 820.00 | 7,150,000 |
| Jul 12, 2024 | 805.00 | 830.00 | 805.00 | 825.00 | 825.00 | 15,198,600 |
| Jul 11, 2024 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | 3,348,400 |
| Jul 10, 2024 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 2,852,700 |
| Jul 9, 2024 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 4,904,600 |
| Jul 8, 2024 | 39 Dividend | |||||
| Jul 8, 2024 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 20,421,500 |
| Jul 5, 2024 | 835.00 | 840.00 | 825.00 | 840.00 | 801.00 | 30,759,200 |
| Jul 4, 2024 | 820.00 | 835.00 | 820.00 | 835.00 | 796.23 | 9,909,600 |
| Jul 3, 2024 | 815.00 | 825.00 | 810.00 | 820.00 | 781.93 | 9,271,300 |
| Jul 2, 2024 | 815.00 | 825.00 | 810.00 | 815.00 | 777.16 | 7,161,900 |
| Jul 1, 2024 | 810.00 | 815.00 | 800.00 | 810.00 | 772.39 | 7,220,300 |
| Jun 28, 2024 | 800.00 | 810.00 | 795.00 | 810.00 | 772.39 | 5,163,500 |
| Jun 27, 2024 | 800.00 | 810.00 | 790.00 | 800.00 | 762.86 | 6,470,300 |
| Jun 26, 2024 | 795.00 | 805.00 | 795.00 | 800.00 | 762.86 | 4,614,800 |
| Jun 25, 2024 | 800.00 | 800.00 | 785.00 | 795.00 | 758.09 | 4,543,500 |
| Jun 24, 2024 | 800.00 | 805.00 | 790.00 | 795.00 | 758.09 | 6,090,300 |
| Jun 21, 2024 | 770.00 | 795.00 | 770.00 | 795.00 | 758.09 | 7,230,700 |
| Jun 20, 2024 | 755.00 | 775.00 | 755.00 | 765.00 | 729.48 | 8,377,700 |
| Jun 19, 2024 | 755.00 | 780.00 | 750.00 | 755.00 | 719.95 | 17,948,100 |
| Jun 14, 2024 | 790.00 | 800.00 | 765.00 | 765.00 | 729.48 | 14,841,600 |
| Jun 13, 2024 | 810.00 | 810.00 | 790.00 | 790.00 | 753.32 | 17,229,200 |
| Jun 12, 2024 | 810.00 | 815.00 | 800.00 | 800.00 | 762.86 | 8,266,000 |
| Jun 11, 2024 | 825.00 | 825.00 | 805.00 | 810.00 | 772.39 | 6,910,700 |
| Jun 10, 2024 | 835.00 | 835.00 | 815.00 | 820.00 | 781.93 | 4,950,500 |
| Jun 7, 2024 | 830.00 | 835.00 | 825.00 | 830.00 | 791.46 | 3,174,700 |
| Jun 6, 2024 | 830.00 | 835.00 | 820.00 | 825.00 | 786.70 | 4,258,400 |
| Jun 5, 2024 | 820.00 | 840.00 | 820.00 | 825.00 | 786.70 | 7,051,200 |
| Jun 4, 2024 | 805.00 | 820.00 | 805.00 | 820.00 | 781.93 | 14,884,900 |
| Jun 3, 2024 | 820.00 | 820.00 | 790.00 | 805.00 | 767.63 | 31,095,400 |
| May 31, 2024 | 845.00 | 845.00 | 800.00 | 800.00 | 762.86 | 128,127,600 |
| May 30, 2024 | 845.00 | 850.00 | 830.00 | 835.00 | 796.23 | 9,660,500 |
| May 29, 2024 | 850.00 | 855.00 | 840.00 | 845.00 | 805.77 | 7,218,600 |
| May 28, 2024 | 855.00 | 860.00 | 845.00 | 850.00 | 810.54 | 4,521,100 |
| May 27, 2024 | 860.00 | 865.00 | 845.00 | 845.00 | 805.77 | 10,601,100 |
| May 22, 2024 | 865.00 | 870.00 | 855.00 | 860.00 | 820.07 | 6,102,300 |
| May 21, 2024 | 880.00 | 885.00 | 855.00 | 860.00 | 820.07 | 14,121,700 |
| May 20, 2024 | 890.00 | 895.00 | 875.00 | 875.00 | 834.38 | 8,053,100 |
| May 17, 2024 | 880.00 | 890.00 | 870.00 | 890.00 | 848.68 | 5,840,800 |
| May 16, 2024 | 865.00 | 885.00 | 860.00 | 880.00 | 839.14 | 4,456,400 |
| May 15, 2024 | 870.00 | 875.00 | 860.00 | 865.00 | 824.84 | 6,131,800 |
| May 14, 2024 | 880.00 | 880.00 | 865.00 | 875.00 | 834.38 | 3,068,100 |
| May 13, 2024 | 870.00 | 885.00 | 865.00 | 875.00 | 834.38 | 3,348,800 |
| May 8, 2024 | 895.00 | 900.00 | 865.00 | 865.00 | 824.84 | 8,848,700 |
| May 7, 2024 | 900.00 | 905.00 | 890.00 | 895.00 | 853.45 | 3,149,400 |
| May 6, 2024 | 900.00 | 905.00 | 890.00 | 895.00 | 853.45 | 5,764,500 |
| May 3, 2024 | 885.00 | 910.00 | 875.00 | 895.00 | 853.45 | 7,881,100 |
| May 2, 2024 | 870.00 | 895.00 | 865.00 | 885.00 | 843.91 | 10,713,700 |
| Apr 30, 2024 | 860.00 | 870.00 | 850.00 | 865.00 | 824.84 | 4,007,300 |
| Apr 29, 2024 | 845.00 | 870.00 | 840.00 | 870.00 | 829.61 | 7,346,300 |
| Apr 26, 2024 | 850.00 | 860.00 | 845.00 | 845.00 | 805.77 | 4,935,300 |
| Apr 25, 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 815.30 | 2,167,500 |
| Apr 24, 2024 | 845.00 | 860.00 | 845.00 | 860.00 | 820.07 | 3,419,700 |
Related Tickers
TAPG.JK PT Triputra Agro Persada Tbk
965.00
+1.05%
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,280.00
+2.15%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%
DSNG.JK PT Dharma Satya Nusantara Tbk
735.00
+2.08%
AALI.JK PT Astra Agro Lestari Tbk
5,800.00
+0.87%
ANJT.JK PT Austindo Nusantara Jaya Tbk
1,690.00
0.00%
GZCO.JK PT Gozco Plantations Tbk
92.00
0.00%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,530.00
+0.28%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,680.00
+0.30%
UNSP.JK PT Bakrie Sumatera Plantations Tbk
110.00
0.00%