Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,501.29 -728.63 (-1.13%) CMC Crypto 200
1,372.18 +59.56 (+4.54%)
PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | 5,764,500 |
| 03 May 2024 | 885.00 | 910.00 | 875.00 | 895.00 | 895.00 | 7,881,100 |
| 02 May 2024 | 870.00 | 895.00 | 865.00 | 885.00 | 885.00 | 10,713,700 |
| 30 Apr 2024 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 4,007,300 |
| 29 Apr 2024 | 845.00 | 870.00 | 840.00 | 870.00 | 870.00 | 7,346,300 |
| 26 Apr 2024 | 850.00 | 860.00 | 845.00 | 845.00 | 845.00 | 4,935,300 |
| 25 Apr 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 2,167,500 |
| 24 Apr 2024 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 3,419,700 |
| 23 Apr 2024 | 860.00 | 870.00 | 845.00 | 845.00 | 845.00 | 7,581,700 |
| 22 Apr 2024 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 3,491,200 |
| 19 Apr 2024 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 6,133,300 |
| 18 Apr 2024 | 875.00 | 875.00 | 855.00 | 860.00 | 860.00 | 6,632,500 |
| 17 Apr 2024 | 885.00 | 890.00 | 870.00 | 870.00 | 870.00 | 10,069,700 |
| 16 Apr 2024 | 915.00 | 920.00 | 885.00 | 885.00 | 885.00 | 20,168,800 |
| 05 Apr 2024 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | 6,262,700 |
| 04 Apr 2024 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 5,864,700 |
| 03 Apr 2024 | 905.00 | 940.00 | 905.00 | 925.00 | 925.00 | 24,885,100 |
| 02 Apr 2024 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 3,983,400 |
| 01 Apr 2024 | 895.00 | 915.00 | 895.00 | 900.00 | 900.00 | 5,101,500 |
| 28 Mar 2024 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 3,097,700 |
| 27 Mar 2024 | 905.00 | 920.00 | 895.00 | 905.00 | 905.00 | 6,640,100 |
| 26 Mar 2024 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | 6,915,700 |
| 25 Mar 2024 | 915.00 | 915.00 | 885.00 | 895.00 | 895.00 | 14,430,300 |
| 22 Mar 2024 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 6,186,700 |
| 21 Mar 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 4,502,500 |
| 20 Mar 2024 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 7,094,500 |
| 19 Mar 2024 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 8,470,100 |
| 18 Mar 2024 | 890.00 | 920.00 | 885.00 | 915.00 | 915.00 | 15,722,400 |
| 15 Mar 2024 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 11,004,400 |
| 14 Mar 2024 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 8,822,800 |
| 13 Mar 2024 | 880.00 | 900.00 | 880.00 | 895.00 | 895.00 | 10,227,300 |
| 08 Mar 2024 | 875.00 | 890.00 | 870.00 | 880.00 | 880.00 | 5,152,000 |
| 07 Mar 2024 | 885.00 | 900.00 | 870.00 | 875.00 | 875.00 | 16,558,600 |
| 06 Mar 2024 | 865.00 | 890.00 | 865.00 | 880.00 | 880.00 | 14,062,000 |
| 05 Mar 2024 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 3,359,500 |
| 04 Mar 2024 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | 6,628,300 |
| 01 Mar 2024 | 845.00 | 875.00 | 845.00 | 870.00 | 870.00 | 8,366,800 |
| 29 Feb 2024 | 835.00 | 855.00 | 830.00 | 845.00 | 845.00 | 5,943,500 |
| 28 Feb 2024 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 4,337,900 |
| 27 Feb 2024 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | 2,623,400 |
| 26 Feb 2024 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 2,310,200 |
| 23 Feb 2024 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 8,600,600 |
| 22 Feb 2024 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 2,697,400 |
| 21 Feb 2024 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | 5,094,500 |
| 20 Feb 2024 | 850.00 | 855.00 | 845.00 | 850.00 | 850.00 | 3,750,300 |
| 19 Feb 2024 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 1,646,300 |
| 16 Feb 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 8,627,200 |
| 15 Feb 2024 | 855.00 | 860.00 | 845.00 | 850.00 | 850.00 | 4,980,200 |
| 13 Feb 2024 | 840.00 | 850.00 | 835.00 | 850.00 | 850.00 | 1,605,500 |
| 12 Feb 2024 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 2,500,800 |
| 07 Feb 2024 | 845.00 | 850.00 | 830.00 | 830.00 | 830.00 | 7,408,300 |
| 06 Feb 2024 | 840.00 | 845.00 | 835.00 | 845.00 | 845.00 | 5,051,300 |
| 05 Feb 2024 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | 4,146,000 |
| 02 Feb 2024 | 845.00 | 850.00 | 840.00 | 840.00 | 840.00 | 4,695,700 |
| 01 Feb 2024 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 2,960,100 |
| 31 Jan 2024 | 835.00 | 855.00 | 835.00 | 845.00 | 845.00 | 3,839,700 |
| 30 Jan 2024 | 850.00 | 855.00 | 835.00 | 835.00 | 835.00 | 7,610,800 |
| 29 Jan 2024 | 850.00 | 865.00 | 850.00 | 850.00 | 850.00 | 2,602,100 |
| 26 Jan 2024 | 860.00 | 870.00 | 850.00 | 850.00 | 850.00 | 3,777,100 |
| 25 Jan 2024 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 3,287,800 |
| 24 Jan 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 4,837,700 |
| 23 Jan 2024 | 865.00 | 870.00 | 855.00 | 860.00 | 860.00 | 5,172,300 |
| 22 Jan 2024 | 880.00 | 885.00 | 865.00 | 865.00 | 865.00 | 6,574,600 |
| 19 Jan 2024 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | 4,456,400 |
| 18 Jan 2024 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 4,438,000 |
| 17 Jan 2024 | 895.00 | 900.00 | 880.00 | 880.00 | 880.00 | 7,173,400 |
| 16 Jan 2024 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,470,800 |
| 15 Jan 2024 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 2,830,700 |
| 12 Jan 2024 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 3,887,100 |
| 11 Jan 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 6,048,800 |
| 10 Jan 2024 | 885.00 | 895.00 | 880.00 | 890.00 | 890.00 | 3,115,400 |
| 09 Jan 2024 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 4,845,600 |
| 08 Jan 2024 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 1,791,600 |
| 05 Jan 2024 | 905.00 | 910.00 | 890.00 | 900.00 | 900.00 | 5,324,500 |
| 04 Jan 2024 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 2,936,800 |
| 03 Jan 2024 | 890.00 | 905.00 | 890.00 | 900.00 | 900.00 | 4,694,600 |
| 02 Jan 2024 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | 2,596,900 |
| 29 Dec 2023 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 2,621,200 |
| 28 Dec 2023 | 880.00 | 895.00 | 875.00 | 890.00 | 890.00 | 2,381,400 |
| 27 Dec 2023 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 3,817,000 |
| 22 Dec 2023 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 4,043,200 |
| 21 Dec 2023 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 2,145,800 |
| 20 Dec 2023 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 2,844,500 |
| 19 Dec 2023 | 875.00 | 880.00 | 870.00 | 875.00 | 875.00 | 2,936,500 |
| 18 Dec 2023 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 2,999,900 |
| 15 Dec 2023 | 875.00 | 895.00 | 875.00 | 875.00 | 875.00 | 4,533,100 |
| 14 Dec 2023 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 2,696,100 |
| 13 Dec 2023 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | 4,311,600 |
| 12 Dec 2023 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 3,432,700 |
| 11 Dec 2023 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 2,011,600 |
| 08 Dec 2023 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 3,134,900 |
| 07 Dec 2023 | 905.00 | 910.00 | 890.00 | 895.00 | 895.00 | 5,439,900 |
| 06 Dec 2023 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 6,618,700 |
| 05 Dec 2023 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 7,216,800 |
| 04 Dec 2023 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | 4,503,500 |
| 01 Dec 2023 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | 4,413,000 |
| 30 Nov 2023 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 2,403,700 |
| 29 Nov 2023 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1,865,100 |
| 28 Nov 2023 | 925.00 | 935.00 | 920.00 | 920.00 | 920.00 | 4,218,300 |
| 27 Nov 2023 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | 1,482,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.