Efek Terdaftar

PP London Sumatra Indonesia Tbk

Security name
PP London Sumatra Indonesia Tbk, PT
Issuer
PP London Sumatra Indonesia Tbk
ISIN Code
ID1000118409
Short Code
LSIP
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,822,863,965.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 Februari 2011
Activity Sector
PLANTATION
Number of Securities
6,822,863,965 (Total)
As of 24 Apr 2024
40.48% Scripless = 2,762,091,910.000
Local Percentage
29.82%
Foreign Percentage
10.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
02 May 2023 0 1,010 990 995 57,388 5,711,815,000 1,403
03 May 2023 0 990 975 985 57,851 5,683,693,500 1,712
04 May 2023 0 995 975 995 43,690 4,305,540,500 1,000
05 May 2023 0 1,000 980 985 37,744 3,716,392,000 966
08 May 2023 0 1,000 985 995 53,651 5,329,758,000 1,096
09 May 2023 0 1,000 990 990 63,606 6,322,942,000 968
10 May 2023 0 1,005 990 1,000 24,934 2,492,083,000 613
11 May 2023 0 1,000 985 985 35,782 3,543,899,000 929
12 May 2023 0 995 980 990 12,831 1,269,757,000 622
15 May 2023 0 995 985 985 32,972 3,258,890,000 955
16 May 2023 0 990 960 965 117,195 11,396,100,000 2,852
17 May 2023 0 970 955 970 25,530 2,463,975,500 793
19 May 2023 0 985 965 980 66,747 6,496,825,500 964
22 May 2023 0 990 975 980 21,515 2,115,367,500 773
23 May 2023 0 985 975 985 24,537 2,403,664,000 954
24 May 2023 0 995 980 985 24,721 2,440,610,500 825
25 May 2023 0 990 980 985 20,683 2,038,052,500 557
26 May 2023 0 990 980 980 24,189 2,375,337,000 493
29 May 2023 0 985 975 975 13,447 1,317,021,000 455
30 May 2023 0 990 965 985 16,382 1,604,734,500 559
31 May 2023 0 995 960 960 74,292 7,188,012,500 2,272
05 Jun 2023 0 980 960 965 29,560 2,867,630,000 796
06 Jun 2023 0 980 970 975 17,291 1,683,864,500 473
07 Jun 2023 0 975 965 975 25,536 2,481,827,000 709
08 Jun 2023 0 1,015 965 1,005 85,403 8,517,988,500 2,060
09 Jun 2023 0 1,015 1,000 1,005 53,228 5,370,416,500 1,059
12 Jun 2023 0 1,020 1,005 1,010 42,320 4,291,545,000 926
13 Jun 2023 0 1,020 1,005 1,010 23,753 2,398,673,500 630
14 Jun 2023 0 1,015 990 1,010 30,700 3,083,960,000 1,171
15 Jun 2023 0 1,015 1,000 1,010 15,181 1,532,323,000 608
16 Jun 2023 0 1,040 1,005 1,025 116,883 11,966,642,000 1,604
19 Jun 2023 0 1,045 1,020 1,025 59,682 6,148,129,000 1,284
20 Jun 2023 0 1,030 1,015 1,025 46,719 4,790,103,000 689
21 Jun 2023 0 1,030 1,020 1,020 43,299 4,427,613,500 640
22 Jun 2023 0 1,035 1,020 1,030 68,103 6,999,801,500 729
23 Jun 2023 0 1,035 1,010 1,015 49,054 5,000,827,000 1,024
26 Jun 2023 0 1,020 1,005 1,005 46,362 4,679,508,000 1,055
03 Jul 2023 0 1,035 1,005 1,030 157,725 16,174,876,500 1,717
06 Jul 2023 0 1,040 1,010 1,030 237,031 24,378,204,000 2,236
07 Jul 2023 0 1,070 1,030 1,055 279,530 29,596,575,000 3,422
10 Jul 2023 0 1,095 1,050 1,095 265,228 28,571,748,500 3,195
11 Jul 2023 0 1,105 1,080 1,090 163,074 17,853,494,000 2,905
13 Jul 2023 0 1,120 1,080 1,090 112,849 12,339,434,500 1,773
14 Jul 2023 0 1,100 1,070 1,100 94,212 10,251,857,000 1,058
17 Jul 2023 0 1,105 1,080 1,095 26,463 2,894,967,500 973
18 Jul 2023 0 1,105 1,085 1,090 51,268 5,603,546,500 1,181
20 Jul 2023 0 1,105 1,075 1,095 88,935 9,687,952,000 1,460
21 Jul 2023 0 1,120 1,095 1,110 122,504 13,566,725,000 1,597
24 Jul 2023 0 1,125 1,110 1,115 82,964 9,270,153,000 1,459
25 Jul 2023 0 1,135 1,100 1,100 143,178 15,934,855,000 1,834
26 Jul 2023 0 1,110 1,070 1,080 133,870 14,482,907,500 1,972
27 Jul 2023 0 1,085 1,075 1,075 33,079 3,568,641,500 932
28 Jul 2023 0 1,065 1,015 1,065 113,331 11,867,943,500 2,041
31 Jul 2023 0 1,070 1,030 1,040 120,927 12,593,670,000 2,449
01 Aug 2023 0 1,040 1,005 1,015 130,228 13,292,865,500 2,725
02 Aug 2023 0 1,035 1,010 1,025 55,508 5,668,857,500 1,379
04 Aug 2023 0 1,055 1,030 1,055 57,874 6,062,943,500 821
07 Aug 2023 0 1,055 1,040 1,045 35,567 3,717,759,000 703
08 Aug 2023 0 1,050 1,035 1,040 27,686 2,886,412,500 716
09 Aug 2023 0 1,050 1,015 1,015 55,106 5,634,506,000 1,804
10 Aug 2023 0 1,040 1,015 1,040 21,810 2,248,488,000 1,057
11 Aug 2023 0 1,040 1,025 1,035 17,055 1,763,492,500 681
14 Aug 2023 0 1,040 1,020 1,030 35,087 3,612,783,500 961
15 Aug 2023 0 1,040 1,025 1,030 37,719 3,891,593,500 799
16 Aug 2023 0 1,065 1,030 1,065 61,035 6,370,817,000 1,032
18 Aug 2023 0 1,065 1,040 1,040 59,079 6,180,874,500 1,510
21 Aug 2023 0 1,045 1,020 1,025 41,609 4,274,327,500 1,280
22 Aug 2023 0 1,035 1,020 1,025 29,282 3,007,169,500 908
23 Aug 2023 0 1,035 1,020 1,025 53,761 5,521,183,500 882
24 Aug 2023 0 1,030 1,015 1,015 36,212 3,686,364,500 1,189
25 Aug 2023 0 1,030 1,010 1,015 44,066 4,488,862,500 847
28 Aug 2023 0 1,035 1,015 1,025 37,721 3,871,059,500 891
29 Aug 2023 0 1,040 1,025 1,025 20,694 2,130,126,000 1,088
30 Aug 2023 0 1,030 1,015 1,020 36,892 3,773,809,000 917
31 Aug 2023 0 1,030 1,015 1,020 39,256 4,014,555,500 1,290
01 Sep 2023 0 1,030 1,020 1,025 22,609 2,317,987,000 892
04 Sep 2023 0 1,040 1,020 1,025 45,306 4,669,145,000 1,172
05 Sep 2023 0 1,035 1,020 1,025 19,943 2,045,580,500 778
06 Sep 2023 0 1,035 1,020 1,020 31,108 3,191,622,000 989
07 Sep 2023 0 1,025 1,010 1,010 48,027 4,863,619,500 1,413
08 Sep 2023 0 1,020 985 995 160,293 15,942,440,500 3,344
11 Sep 2023 0 1,005 985 990 89,722 8,904,357,500 1,666
12 Sep 2023 0 1,000 990 990 19,171 1,904,334,000 719
13 Sep 2023 0 1,000 990 995 45,035 4,479,185,500 849
14 Sep 2023 0 1,010 995 1,000 70,234 7,024,135,000 1,019
15 Sep 2023 0 1,005 995 995 37,744 3,766,556,000 1,166
18 Sep 2023 0 1,000 990 990 42,336 4,199,731,500 988
19 Sep 2023 0 995 980 985 53,073 5,228,930,000 1,325
20 Sep 2023 0 1,000 985 990 41,551 4,118,272,000 2,045
21 Sep 2023 0 1,000 990 990 16,867 1,677,424,500 438
22 Sep 2023 0 1,010 990 995 43,595 4,358,906,500 852
25 Sep 2023 0 1,055 995 1,030 314,854 32,655,954,500 4,863
26 Sep 2023 0 1,050 1,015 1,015 156,242 16,125,416,500 2,583
27 Sep 2023 0 1,025 1,010 1,025 40,671 4,143,958,000 985
29 Sep 2023 0 1,030 1,010 1,015 45,556 4,623,001,000 1,021
02 Oct 2023 0 1,015 1,000 1,010 52,137 5,250,625,000 1,012
03 Oct 2023 0 1,010 990 995 99,646 9,914,475,000 2,003
04 Oct 2023 0 1,000 975 980 103,347 10,144,372,500 1,868
05 Oct 2023 0 985 975 980 26,419 2,591,280,000 914
06 Oct 2023 0 990 980 985 20,671 2,032,886,000 779
09 Oct 2023 0 995 985 985 31,482 3,108,856,500 833
10 Oct 2023 0 1,000 985 985 43,719 4,332,483,500 654
11 Oct 2023 0 995 980 980 58,226 5,752,578,500 845
12 Oct 2023 0 990 975 975 56,998 5,580,236,500 1,216
13 Oct 2023 0 990 970 980 26,215 2,564,597,000 789
16 Oct 2023 0 985 970 975 47,953 4,675,211,000 869
17 Oct 2023 0 980 970 975 22,556 2,198,824,000 684
18 Oct 2023 0 980 950 950 268,568 25,619,078,000 2,416
19 Oct 2023 0 960 920 920 160,581 14,970,092,000 3,389
20 Oct 2023 0 930 910 920 45,613 4,171,530,000 1,438
23 Oct 2023 0 925 905 905 46,450 4,227,744,500 1,345
24 Oct 2023 0 925 900 915 24,805 2,269,780,000 948
25 Oct 2023 0 930 910 920 11,866 1,090,879,500 668
30 Oct 2023 0 915 900 900 38,095 3,443,694,500 944
31 Oct 2023 0 915 900 915 25,665 2,332,308,000 816
01 Nov 2023 0 935 915 915 63,512 5,865,511,000 1,200
02 Nov 2023 0 940 920 935 38,901 3,626,586,500 864
03 Nov 2023 0 945 925 925 32,273 3,011,047,500 904
06 Nov 2023 0 945 925 930 27,417 2,571,761,500 653
07 Nov 2023 0 940 920 920 25,211 2,337,136,000 801
08 Nov 2023 0 930 915 915 14,113 1,297,315,000 456
09 Nov 2023 0 925 910 910 15,584 1,423,726,500 811
10 Nov 2023 0 930 910 915 7,808 717,867,500 351
13 Nov 2023 0 925 910 925 24,667 2,257,696,000 744
14 Nov 2023 0 930 915 920 6,796 625,882,500 381
15 Nov 2023 0 940 925 940 44,700 4,163,450,500 957
16 Nov 2023 0 945 930 935 16,918 1,585,161,000 694
17 Nov 2023 0 940 925 930 15,976 1,489,172,000 583
20 Nov 2023 0 940 925 935 16,940 1,576,120,000 828
21 Nov 2023 0 935 920 925 13,298 1,230,765,000 625
22 Nov 2023 0 940 915 920 38,821 3,600,029,500 810
23 Nov 2023 0 930 915 925 21,308 1,963,987,500 614
24 Nov 2023 0 935 920 930 10,520 975,052,000 316
27 Nov 2023 0 935 920 925 14,822 1,373,632,500 522
28 Nov 2023 0 935 920 920 42,183 3,910,760,000 1,271
29 Nov 2023 0 930 920 925 18,651 1,725,978,000 897
01 Dec 2023 0 925 910 915 44,130 4,045,301,000 1,112
04 Dec 2023 0 920 905 910 45,035 4,102,520,000 1,376
06 Dec 2023 0 910 900 905 66,187 5,988,137,000 1,213
07 Dec 2023 0 910 890 895 54,399 4,879,221,500 1,830
08 Dec 2023 0 910 890 900 31,349 2,817,738,500 1,563
11 Dec 2023 0 905 895 895 20,116 1,806,020,000 794
12 Dec 2023 0 900 880 885 34,327 3,047,316,000 1,159
13 Dec 2023 0 890 875 875 43,116 3,791,938,000 1,484
14 Dec 2023 0 885 870 875 26,961 2,363,765,500 1,203
15 Dec 2023 0 895 875 875 45,331 3,988,071,000 1,115
18 Dec 2023 0 885 870 875 29,999 2,629,848,500 1,277
19 Dec 2023 0 880 870 875 29,365 2,571,247,500 1,317
20 Dec 2023 0 895 875 890 28,445 2,528,135,000 918
21 Dec 2023 0 890 880 880 21,458 1,899,194,000 614
22 Dec 2023 0 885 870 880 40,432 3,545,771,000 980
27 Dec 2023 0 885 875 880 38,170 3,349,053,500 1,168
28 Dec 2023 0 895 875 890 23,814 2,106,803,000 696
02 Jan 2024 0 900 880 890 25,969 2,316,272,000 1,001
03 Jan 2024 0 905 890 900 46,946 4,215,980,000 1,611
04 Jan 2024 0 910 895 905 29,374 2,650,608,000 753
08 Jan 2024 0 900 890 895 17,916 1,606,143,500 649
09 Jan 2024 0 900 880 885 48,456 4,297,182,500 1,068
10 Jan 2024 0 895 880 890 31,154 2,772,531,000 664
11 Jan 2024 0 895 880 885 60,488 5,364,943,000 1,027
12 Jan 2024 0 890 880 885 38,871 3,434,786,500 818
15 Jan 2024 0 900 885 900 28,483 2,544,389,000 851
16 Jan 2024 0 900 895 895 14,708 1,319,106,000 424
17 Jan 2024 0 900 880 880 71,734 6,354,319,000 1,154
18 Jan 2024 0 890 875 880 44,380 3,911,846,500 743
19 Jan 2024 0 890 875 875 44,564 3,916,824,000 1,154
22 Jan 2024 0 885 865 865 65,746 5,733,337,500 1,390
23 Jan 2024 0 870 855 860 51,723 4,452,739,000 1,446
24 Jan 2024 0 860 850 855 48,377 4,129,477,500 1,151
25 Jan 2024 0 870 855 860 32,878 2,839,737,500 767
26 Jan 2024 0 870 850 850 37,771 3,225,842,000 1,028
29 Jan 2024 0 865 850 850 26,021 2,225,906,500 689
30 Jan 2024 0 855 835 835 76,108 6,419,623,500 1,673
01 Feb 2024 0 850 840 845 29,601 2,498,847,000 841
02 Feb 2024 0 850 840 840 46,957 3,956,005,000 985
05 Feb 2024 0 845 835 840 41,460 3,481,876,000 809
06 Feb 2024 0 845 835 845 50,513 4,242,984,500 1,483
07 Feb 2024 0 850 830 830 74,089 6,181,486,000 1,709
12 Feb 2024 0 845 830 840 25,008 2,092,478,500 1,161
13 Feb 2024 0 850 835 850 16,055 1,354,004,000 867
15 Feb 2024 0 860 845 850 49,802 4,236,298,500 1,254
16 Feb 2024 0 855 840 855 86,272 7,290,857,000 1,481
19 Feb 2024 0 855 845 845 16,463 1,396,103,500 538
20 Feb 2024 0 855 845 850 37,503 3,185,877,000 945
21 Feb 2024 0 855 840 840 51,257 4,322,683,000 1,025
22 Feb 2024 0 855 840 855 26,974 2,289,818,500 530
23 Feb 2024 0 860 835 840 86,006 7,244,918,500 1,107
26 Feb 2024 0 845 830 830 23,102 1,926,183,000 747
27 Feb 2024 0 830 825 825 26,234 2,168,298,500 917
28 Feb 2024 0 835 820 835 43,379 3,589,898,000 859
29 Feb 2024 0 855 830 845 59,579 5,047,999,500 1,116
01 Mar 2024 0 875 845 870 83,668 7,216,239,000 1,415
04 Mar 2024 0 875 860 865 66,283 5,751,859,500 972
05 Mar 2024 0 870 860 865 33,595 2,902,070,500 643
06 Mar 2024 0 890 865 880 140,620 12,386,182,500 2,209
07 Mar 2024 0 900 870 875 165,586 14,686,547,500 2,673
08 Mar 2024 0 890 870 880 51,520 4,524,595,000 1,071
13 Mar 2024 0 900 880 895 102,273 9,125,540,000 1,962
14 Mar 2024 0 900 885 895 88,228 7,857,281,000 1,495
15 Mar 2024 0 905 885 885 110,044 9,816,045,000 1,612
18 Mar 2024 0 920 885 915 157,224 14,322,772,500 2,264
19 Mar 2024 0 920 910 920 84,701 7,751,175,000 1,190
20 Mar 2024 0 925 905 915 70,945 6,488,870,500 1,142
21 Mar 2024 0 925 915 925 45,025 4,147,012,000 1,194
22 Mar 2024 0 925 905 910 61,868 5,631,502,500 1,119
25 Mar 2024 0 915 885 895 144,303 12,909,335,500 1,897
26 Mar 2024 0 910 890 905 69,157 6,231,197,000 899
27 Mar 2024 0 920 895 905 66,401 6,031,195,500 1,151
28 Mar 2024 0 910 895 895 30,977 2,789,099,500 603
01 Apr 2024 0 915 895 900 51,015 4,601,291,000 1,034
02 Apr 2024 0 910 900 905 39,834 3,601,352,500 715
03 Apr 2024 0 940 905 925 248,851 23,028,289,000 3,067
04 Apr 2024 0 935 920 930 59,370 5,499,724,500 1,518
05 Apr 2024 0 935 920 925 62,627 5,794,506,500 1,130
16 Apr 2024 0 920 885 885 201,688 18,005,376,000 3,359
17 Apr 2024 0 890 870 870 100,697 8,847,913,000 2,238
18 Apr 2024 0 875 855 860 66,325 5,729,647,500 1,729
19 Apr 2024 0 865 850 860 61,333 5,243,935,500 1,606
22 Apr 2024 0 865 850 860 34,912 2,987,621,000 1,085
23 Apr 2024 0 870 845 845 75,846 6,467,051,000 1,554
24 Apr 2024 0 860 845 860 34,197 2,926,567,500 1,036

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 LSIP : 53 IDR) 05 Jul 2023 07 Jul 2023 21 Jul 2023 Active
Cash Dividend (1 LSIP : 53 IDR) 03 Jul 2023 05 Jul 2023 21 Jul 2023 Cancelled
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Cash Dividend (1 LSIP : 51 IDR) 29 Jul 2022 02 Aug 2022 19 Aug 2022 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Cash Dividend (1 LSIP : 20 IDR) 03 Sep 2021 07 Sep 2021 24 Sep 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Cash Dividend (1 LSIP : 15 IDR) 24 Jul 2020 28 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
Cash Dividend (1 LSIP : 19 IDR) 13 Jun 2019 17 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 28 May 2019 Active
Cash Dividend (1 LSIP : 45 IDR) 07 Jun 2018 21 Jun 2018 03 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Cash Dividend (1 LSIP : 35 IDR) 08 Jun 2017 13 Jun 2017 04 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 LSIP : 37 IDR) 09 Jun 2016 14 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 LSIP : 53 IDR) 12 May 2015 18 May 2015 05 Jun 2015 Active
Proxy Voting   - 10 Apr 2015 05 May 2015 Active
Cash Dividend (1 LSIP : 46 IDR) 16 Jun 2014 19 Jun 2014 03 Jul 2014 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 LSIP : 66 IDR) 14 Jun 2013 19 Jun 2013 03 Jul 2013 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Cash Dividend (1 LSIP : 100 IDR) 05 Jun 2012 08 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 24 Apr 2012 10 May 2012 Active
Cash Dividend (1 LSIP : 61 IDR) 16 Jun 2011 21 Jun 2011 06 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Mandatory Conversion (1 LSIP : 5 LSIP ) - 01 Mar 2011 02 Mar 2011 Active
Proxy Voting   - 12 Jan 2011 28 Jan 2011 Active
Cash Dividend (1 LSIP : 209 IDR) 17 Jun 2010 22 Jun 2010 06 Jul 2010 Active
Proxy Voting   - 19 Apr 2010 05 May 2010 Active
Cash Dividend (1 LSIP : 208 IDR) 26 May 2009 29 May 2009 05 Jun 2009 Active
Proxy Voting   - 17 Apr 2009 05 May 2009 Active
Proxy Voting   - 13 May 2008 29 May 2008 Active
Proxy Voting   - 28 Nov 2007 14 Dec 2007 Active
Proxy Voting   - 11 May 2007 29 May 2007 Active
Proxy Voting   - 31 Jul 2006 16 Aug 2006 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 07 Aug 2006 Active
Proxy Voting   - 01 May 2006 17 May 2006 Active
Proxy Voting   - 13 May 2005 31 May 2005 Active
Proxy Voting   - 29 Nov 2004 15 Dec 2004 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 May 2004 27 May 2004 Active
Proxy Voting   - 23 May 2003 09 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online