PT Leyand International Tbk LAPD

IDX · Indonesia · Utilities

IDR 72.00+1.00 (+1.41%)

Market closed· Oct 2, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	19.54M
2026-10-01	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 69.00	26.58M
2026-09-30	IDR 73.00	-6.41%	IDR 77.00	IDR 79.00	IDR 73.00	34.78M
2026-09-29	IDR 78.00	+6.85%	IDR 74.00	IDR 78.00	IDR 66.00	50.41M
2026-09-28	IDR 73.00	-3.95%	IDR 75.00	IDR 79.00	IDR 72.00	31.37M
2026-09-25	IDR 76.00	-7.32%	IDR 81.00	IDR 82.00	IDR 70.00	86.55M
2026-09-24	IDR 82.00	-3.53%	IDR 85.00	IDR 86.00	IDR 80.00	78.47M
2026-09-23	IDR 85.00	+11.84%	IDR 77.00	IDR 88.00	IDR 77.00	321.46M
2026-09-22	IDR 76.00	-6.17%	IDR 82.00	IDR 82.00	IDR 75.00	67.93M
2026-09-21	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 78.00	67.18M
2026-09-18	IDR 82.00	-4.65%	IDR 86.00	IDR 86.00	IDR 80.00	87.79M
2026-09-17	IDR 86.00	+8.86%	IDR 79.00	IDR 91.00	IDR 79.00	529.84M
2026-09-16	IDR 79.00	-5.95%	IDR 84.00	IDR 86.00	IDR 77.00	152.99M
2026-09-15	IDR 84.00	-9.68%	IDR 102.00	IDR 105.00	IDR 83.00	1.38B
2026-09-14	IDR 93.00	+34.78%	IDR 87.00	IDR 93.00	IDR 80.00	1.09B
2026-09-11	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 65.00	18.19M
2026-09-10	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 68.00	27.71M
2026-09-09	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 70.00	10.72M
2026-09-08	IDR 72.00	+2.86%	IDR 71.00	IDR 72.00	IDR 70.00	11.57M
2026-09-07	IDR 70.00	-1.41%	IDR 71.00	IDR 74.00	IDR 68.00	27.97M
2026-09-04	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	16.43M
2026-09-03	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 71.00	18.86M
2026-09-02	IDR 72.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	35.25M
2026-09-01	IDR 72.00	-4.00%	IDR 75.00	IDR 75.00	IDR 70.00	53.51M
2026-08-31	IDR 75.00	+7.14%	IDR 71.00	IDR 82.00	IDR 71.00	200.23M
2026-08-28	IDR 70.00	+1.45%	IDR 69.00	IDR 72.00	IDR 69.00	24.21M
2026-08-27	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 64.00	31.86M
2026-08-26	IDR 68.00	0.00%	IDR 68.00	IDR 73.00	IDR 67.00	116.35M
2026-08-24	IDR 68.00	+1.49%	IDR 67.00	IDR 70.00	IDR 66.00	31.53M
2026-08-21	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 65.00	24.43M
2026-08-20	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	23.95M
2026-08-19	IDR 65.00	+1.56%	IDR 64.00	IDR 72.00	IDR 63.00	103.98M
2026-08-18	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	9.42M
2026-08-14	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	7.08M
2026-08-13	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	8.82M
2026-08-12	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 64.00	28.89M
2026-08-11	IDR 65.00	-4.41%	IDR 68.00	IDR 69.00	IDR 64.00	18.29M
2026-08-10	IDR 68.00	+3.03%	IDR 67.00	IDR 70.00	IDR 67.00	46.01M
2026-08-07	IDR 66.00	+4.76%	IDR 65.00	IDR 68.00	IDR 63.00	60.07M
2026-08-06	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 63.00	30.97M
2026-08-05	IDR 65.00	+3.17%	IDR 63.00	IDR 74.00	IDR 63.00	234.93M
2026-08-04	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	14.56M
2026-08-03	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 61.00	10.90M
2026-07-31	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	8.71M
2026-07-30	IDR 62.00	+3.33%	IDR 60.00	IDR 63.00	IDR 60.00	9.40M
2026-07-29	IDR 60.00	-6.25%	IDR 64.00	IDR 64.00	IDR 59.00	16.19M
2026-07-28	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 63.00	8.04M
2026-07-27	IDR 63.00	-3.08%	IDR 65.00	IDR 67.00	IDR 62.00	15.37M
2026-07-24	IDR 65.00	-5.80%	IDR 70.00	IDR 70.00	IDR 61.00	28.94M
2026-07-23	IDR 69.00	-1.43%	IDR 71.00	IDR 73.00	IDR 68.00	40.55M
2026-07-22	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 68.00	30.08M
2026-07-21	IDR 71.00	+4.41%	IDR 69.00	IDR 71.00	IDR 66.00	47.01M
2026-07-20	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	15.87M
2026-07-17	IDR 68.00	+3.03%	IDR 67.00	IDR 68.00	IDR 66.00	11.88M
2026-07-16	IDR 66.00	0.00%	IDR 66.00	IDR 69.00	IDR 64.00	19.56M
2026-07-15	IDR 66.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	10.80M
2026-07-14	IDR 66.00	0.00%	IDR 66.00	IDR 69.00	IDR 65.00	30.58M
2026-07-13	IDR 66.00	+1.54%	IDR 65.00	IDR 71.00	IDR 64.00	64.89M
2026-07-10	IDR 65.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	24.54M
2026-07-09	IDR 65.00	-2.99%	IDR 67.00	IDR 74.00	IDR 64.00	88.56M
2026-07-08	IDR 67.00	-4.29%	IDR 69.00	IDR 72.00	IDR 65.00	65.06M
2026-07-07	IDR 70.00	-10.26%	IDR 82.00	IDR 84.00	IDR 68.00	246.44M
2026-07-06	IDR 78.00	+34.48%	IDR 59.00	IDR 78.00	IDR 59.00	224.71M
2026-07-03	IDR 58.00	+1.75%	IDR 56.00	IDR 60.00	IDR 56.00	7.23M
2026-07-02	IDR 57.00	+1.79%	IDR 56.00	IDR 60.00	IDR 56.00	3.34M
2026-07-01	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 56.00	3.87M
2026-06-30	IDR 57.00	+3.64%	IDR 56.00	IDR 63.00	IDR 54.00	13.03M
2026-06-29	IDR 55.00	0.00%	IDR 55.00	IDR 59.00	IDR 54.00	8.34M
2026-06-26	IDR 55.00	-6.78%	IDR 60.00	IDR 60.00	IDR 54.00	10.24M
2026-06-25	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	7.33M
2026-06-24	IDR 58.00	-4.92%	IDR 62.00	IDR 62.00	IDR 57.00	11.58M
2026-06-23	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 59.00	10.99M
2026-06-22	IDR 63.00	0.00%	IDR 64.00	IDR 66.00	IDR 62.00	14.10M
2026-06-19	IDR 63.00	0.00%	IDR 62.00	IDR 66.00	IDR 62.00	12.13M
2026-06-18	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	8.49M
2026-06-17	IDR 64.00	0.00%	IDR 66.00	IDR 66.00	IDR 61.00	16.27M
2026-06-15	IDR 64.00	+4.92%	IDR 62.00	IDR 67.00	IDR 62.00	27.37M
2026-06-12	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	44.58M
2026-06-11	IDR 65.00	+10.17%	IDR 61.00	IDR 68.00	IDR 57.00	54.78M
2026-06-10	IDR 59.00	-1.67%	IDR 63.00	IDR 63.00	IDR 57.00	19.20M
2026-06-09	IDR 60.00	+11.11%	IDR 53.00	IDR 61.00	IDR 53.00	20.34M
2026-06-08	IDR 54.00	-5.26%	IDR 56.00	IDR 56.00	IDR 52.00	16.00M
2026-06-05	IDR 57.00	+3.64%	IDR 56.00	IDR 70.00	IDR 54.00	66.96M
2026-06-04	IDR 55.00	-5.17%	IDR 55.00	IDR 58.00	IDR 51.00	35.32M
2026-06-03	IDR 58.00	-14.71%	IDR 68.00	IDR 68.00	IDR 58.00	42.03M
2026-06-02	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 67.00	10.36M
2026-05-29	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 67.00	16.15M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-2.78%	IDR 73.00	IDR 73.00	IDR 68.00	17.05M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 70.00	19.54M
2026-10-01	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 69.00	26.58M
2026-09-30	IDR 73.00	-6.41%	IDR 77.00	IDR 79.00	IDR 73.00	34.78M
2026-09-29	IDR 78.00	+6.85%	IDR 74.00	IDR 78.00	IDR 66.00	50.41M
2026-09-28	IDR 73.00	-3.95%	IDR 75.00	IDR 79.00	IDR 72.00	31.37M
2026-09-25	IDR 76.00	-7.32%	IDR 81.00	IDR 82.00	IDR 70.00	86.55M
2026-09-24	IDR 82.00	-3.53%	IDR 85.00	IDR 86.00	IDR 80.00	78.47M
2026-09-23	IDR 85.00	+11.84%	IDR 77.00	IDR 88.00	IDR 77.00	321.46M
2026-09-22	IDR 76.00	-6.17%	IDR 82.00	IDR 82.00	IDR 75.00	67.93M
2026-09-21	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 78.00	67.18M
2026-09-18	IDR 82.00	-4.65%	IDR 86.00	IDR 86.00	IDR 80.00	87.79M
2026-09-17	IDR 86.00	+8.86%	IDR 79.00	IDR 91.00	IDR 79.00	529.84M
2026-09-16	IDR 79.00	-5.95%	IDR 84.00	IDR 86.00	IDR 77.00	152.99M
2026-09-15	IDR 84.00	-9.68%	IDR 102.00	IDR 105.00	IDR 83.00	1.38B
2026-09-14	IDR 93.00	+34.78%	IDR 87.00	IDR 93.00	IDR 80.00	1.09B
2026-09-11	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 65.00	18.19M
2026-09-10	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 68.00	27.71M
2026-09-09	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 70.00	10.72M
2026-09-08	IDR 72.00	+2.86%	IDR 71.00	IDR 72.00	IDR 70.00	11.57M
2026-09-07	IDR 70.00	-1.41%	IDR 71.00	IDR 74.00	IDR 68.00	27.97M
2026-09-04	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	16.43M
2026-09-03	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 71.00	18.86M
2026-09-02	IDR 72.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	35.25M
2026-09-01	IDR 72.00	-4.00%	IDR 75.00	IDR 75.00	IDR 70.00	53.51M
2026-08-31	IDR 75.00	+7.14%	IDR 71.00	IDR 82.00	IDR 71.00	200.23M
2026-08-28	IDR 70.00	+1.45%	IDR 69.00	IDR 72.00	IDR 69.00	24.21M
2026-08-27	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 64.00	31.86M
2026-08-26	IDR 68.00	0.00%	IDR 68.00	IDR 73.00	IDR 67.00	116.35M
2026-08-24	IDR 68.00	+1.49%	IDR 67.00	IDR 70.00	IDR 66.00	31.53M
2026-08-21	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 65.00	24.43M
2026-08-20	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	23.95M
2026-08-19	IDR 65.00	+1.56%	IDR 64.00	IDR 72.00	IDR 63.00	103.98M
2026-08-18	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	9.42M
2026-08-14	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 64.00	7.08M
2026-08-13	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	8.82M
2026-08-12	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 64.00	28.89M
2026-08-11	IDR 65.00	-4.41%	IDR 68.00	IDR 69.00	IDR 64.00	18.29M
2026-08-10	IDR 68.00	+3.03%	IDR 67.00	IDR 70.00	IDR 67.00	46.01M
2026-08-07	IDR 66.00	+4.76%	IDR 65.00	IDR 68.00	IDR 63.00	60.07M
2026-08-06	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 63.00	30.97M
2026-08-05	IDR 65.00	+3.17%	IDR 63.00	IDR 74.00	IDR 63.00	234.93M
2026-08-04	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	14.56M
2026-08-03	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 61.00	10.90M
2026-07-31	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	8.71M
2026-07-30	IDR 62.00	+3.33%	IDR 60.00	IDR 63.00	IDR 60.00	9.40M
2026-07-29	IDR 60.00	-6.25%	IDR 64.00	IDR 64.00	IDR 59.00	16.19M
2026-07-28	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 63.00	8.04M
2026-07-27	IDR 63.00	-3.08%	IDR 65.00	IDR 67.00	IDR 62.00	15.37M
2026-07-24	IDR 65.00	-5.80%	IDR 70.00	IDR 70.00	IDR 61.00	28.94M
2026-07-23	IDR 69.00	-1.43%	IDR 71.00	IDR 73.00	IDR 68.00	40.55M
2026-07-22	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 68.00	30.08M
2026-07-21	IDR 71.00	+4.41%	IDR 69.00	IDR 71.00	IDR 66.00	47.01M
2026-07-20	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 67.00	15.87M
2026-07-17	IDR 68.00	+3.03%	IDR 67.00	IDR 68.00	IDR 66.00	11.88M
2026-07-16	IDR 66.00	0.00%	IDR 66.00	IDR 69.00	IDR 64.00	19.56M
2026-07-15	IDR 66.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	10.80M
2026-07-14	IDR 66.00	0.00%	IDR 66.00	IDR 69.00	IDR 65.00	30.58M
2026-07-13	IDR 66.00	+1.54%	IDR 65.00	IDR 71.00	IDR 64.00	64.89M
2026-07-10	IDR 65.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	24.54M
2026-07-09	IDR 65.00	-2.99%	IDR 67.00	IDR 74.00	IDR 64.00	88.56M
2026-07-08	IDR 67.00	-4.29%	IDR 69.00	IDR 72.00	IDR 65.00	65.06M
2026-07-07	IDR 70.00	-10.26%	IDR 82.00	IDR 84.00	IDR 68.00	246.44M
2026-07-06	IDR 78.00	+34.48%	IDR 59.00	IDR 78.00	IDR 59.00	224.71M
2026-07-03	IDR 58.00	+1.75%	IDR 56.00	IDR 60.00	IDR 56.00	7.23M
2026-07-02	IDR 57.00	+1.79%	IDR 56.00	IDR 60.00	IDR 56.00	3.34M
2026-07-01	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 56.00	3.87M
2026-06-30	IDR 57.00	+3.64%	IDR 56.00	IDR 63.00	IDR 54.00	13.03M
2026-06-29	IDR 55.00	0.00%	IDR 55.00	IDR 59.00	IDR 54.00	8.34M
2026-06-26	IDR 55.00	-6.78%	IDR 60.00	IDR 60.00	IDR 54.00	10.24M
2026-06-25	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	7.33M
2026-06-24	IDR 58.00	-4.92%	IDR 62.00	IDR 62.00	IDR 57.00	11.58M
2026-06-23	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 59.00	10.99M
2026-06-22	IDR 63.00	0.00%	IDR 64.00	IDR 66.00	IDR 62.00	14.10M
2026-06-19	IDR 63.00	0.00%	IDR 62.00	IDR 66.00	IDR 62.00	12.13M
2026-06-18	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	8.49M
2026-06-17	IDR 64.00	0.00%	IDR 66.00	IDR 66.00	IDR 61.00	16.27M
2026-06-15	IDR 64.00	+4.92%	IDR 62.00	IDR 67.00	IDR 62.00	27.37M
2026-06-12	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 60.00	44.58M
2026-06-11	IDR 65.00	+10.17%	IDR 61.00	IDR 68.00	IDR 57.00	54.78M
2026-06-10	IDR 59.00	-1.67%	IDR 63.00	IDR 63.00	IDR 57.00	19.20M
2026-06-09	IDR 60.00	+11.11%	IDR 53.00	IDR 61.00	IDR 53.00	20.34M
2026-06-08	IDR 54.00	-5.26%	IDR 56.00	IDR 56.00	IDR 52.00	16.00M
2026-06-05	IDR 57.00	+3.64%	IDR 56.00	IDR 70.00	IDR 54.00	66.96M
2026-06-04	IDR 55.00	-5.17%	IDR 55.00	IDR 58.00	IDR 51.00	35.32M
2026-06-03	IDR 58.00	-14.71%	IDR 68.00	IDR 68.00	IDR 58.00	42.03M
2026-06-02	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 67.00	10.36M
2026-05-29	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 67.00	16.15M
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	-2.78%	IDR 73.00	IDR 73.00	IDR 68.00	17.05M