What is the all time high of LAPD?

PT Leyand International Tbk (LAPD) closed at its highest ever adjusted price, IDR 375.00, on Sep 8, 2008. Its lowest close was IDR 5.00 on Dec 5, 2023.

How much has LAPD returned over the last 10 years?

+46.0% in price terms from the close ten years before Sep 28, 2026, which is +3.9% a year compounded. Over one year the return is -65.9%; over five years +46.0%.

What was the worst drawdown in LAPD history?

-98.7% from the Feb 5, 2009 peak to the Dec 5, 2023 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LAPD historical data go?

The daily series starts on Jul 18, 2001 and runs to Sep 28, 2026: 6,253 trading sessions across 25.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LAPD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LAPD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 18, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LAPD?

Among complete calendar years, 2025 was the best at +788.9% and 2023 the worst at -88.0%, measured close to close.

IDX · LAPD · stock

PT Leyand International Tbk (LAPD) stock price history

Every IDX trading session of PT Leyand International Tbk from Jul 18, 2001 to Sep 28, 2026: 6,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LAPD data, free key Year by year table

LAPD adjusted close, 2001 to 2026

LAPDPT Leyand International Tbk

IDR 73.00-65.9% over one year

IDR 375.00
All time high, 2008: IDR 360.00
52 week high, IDR 51.00 low: 6,253
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

LAPD key facts

PT Leyand International Tbk (LAPD) closed at IDR 73.00 on Sep 28, 2026 on IDX.
LAPD's all time high close is IDR 375.00, set on Sep 8, 2008; its all time low close is IDR 5.00 on Dec 5, 2023.
LAPD's 52 week range is IDR 51.00 to IDR 360.00.
LAPD returned -65.9% over the year to Sep 28, 2026 and +46.0% over five years.
Over ten years LAPD returned +46%, +3.9% a year compounded.
LAPD's deepest drawdown was -98.7% from Feb 5, 2009 to Dec 5, 2023.
DataCedar holds 6,253 daily sessions of LAPD history from Jul 18, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LAPD price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LAPD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+4.3%
3 months	+32.7%
6 months	-8.8%
Year to date	-54.4%
1 year	-65.9%
3 years	+46.0%
5 years	+46.0%
10 years	+46.0%
Since Jul 18, 2001	-43.2%
Compound annual growth, 25.2 years	-2.2%

LAPD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 375.00 on Sep 8, 2008
All time low close: IDR 5.00 on Dec 5, 2023
52 week high: IDR 360.00 on Oct 13, 2025
52 week low: IDR 51.00 on Jun 4, 2026
Deepest drawdown: -98.7% from Feb 5, 2009 to Dec 5, 2023, not yet recovered
Best single session: +35.3% on Apr 7, 2008
Worst single session: -34.3% on Jul 2, 2007
Volatility, 1 year annualised: 111.0%
Sessions closing higher, 1 year: 38%
Best calendar year: 2025, +789%
Worst calendar year: 2023, -88%

LAPD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 18, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 162.00	IDR 184.00	IDR 51.00	IDR 73.00	-54.4%	13.1B	178
2025	IDR 19.00	IDR 360.00	IDR 15.00	IDR 160.00	+788.9%	2.9B	236
2024	IDR 6.00	IDR 39.00	IDR 5.00	IDR 18.00	+200.0%	387.9M	237
2023	IDR 50.00	IDR 50.00	IDR 5.00	IDR 6.00	-88.0%	74.1M	239
2022	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	0	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	0	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	32.8K	242
2019	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	1M	257
2018	IDR 50.00	IDR 62.00	IDR 50.00	IDR 50.00	0.0%	187.8M	261
2017	IDR 50.00	IDR 66.00	IDR 50.00	IDR 50.00	0.0%	699.5M	254
2016	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	402.9K	246
2015	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	0.0%	19.6M	245
2014	IDR 113.00	IDR 126.00	IDR 50.00	IDR 50.00	-55.8%	1.3B	244
2013	IDR 175.00	IDR 260.00	IDR 74.00	IDR 113.00	-35.4%	96.1M	244
2012	IDR 182.00	IDR 195.00	IDR 114.00	IDR 175.00	-3.8%	28.4M	246
2011	IDR 235.00	IDR 240.00	IDR 162.00	IDR 182.00	-22.6%	20.7M	247
2010	IDR 255.00	IDR 295.00	IDR 184.00	IDR 235.00	-7.8%	10.7M	245
2009	IDR 375.00	IDR 375.00	IDR 165.00	IDR 255.00	-32.0%	417M	244
2008	IDR 126.10	IDR 375.00	IDR 113.17	IDR 375.00	+197.4%	3.6M	239
2007	IDR 161.67	IDR 161.67	IDR 74.37	IDR 126.10	-22.0%	42.9M	247
2006	IDR 153.58	IDR 161.67	IDR 153.58	IDR 161.67	+5.3%	70.2K	259
2005	IDR 147.12	IDR 161.67	IDR 134.18	IDR 153.58	+4.4%	188.7K	247
2004	IDR 161.67	IDR 185.92	IDR 137.42	IDR 147.12	-9.0%	151.7M	262
2003	IDR 151.97	IDR 161.67	IDR 97.00	IDR 161.67	+6.4%	35.2M	261
2002	IDR 200.81	IDR 200.81	IDR 108.32	IDR 151.97	-24.3%	26.7M	261
2001	IDR 144.58	IDR 232.94	IDR 65.86	IDR 200.81	n/a	333M	119

LAPD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 73.00	-2.7%
August 2026	IDR 75.00	+21.0%
July 2026	IDR 62.00	+8.8%
June 2026	IDR 57.00	-16.2%
May 2026	IDR 68.00	-27.7%
April 2026	IDR 94.00	+28.8%
March 2026	IDR 73.00	-33.0%
February 2026	IDR 109.00	-8.4%
January 2026	IDR 119.00	-25.6%
December 2025	IDR 160.00	-23.1%
November 2025	IDR 208.00	+4.0%
October 2025	IDR 200.00	-13.0%

About the LAPD data

Daily bars. 6,253 sessions from Jul 18, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LAPD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LABA PT Green Power Group Tbk
LABS PT UBC Medical Indonesia Tbk
LAJU PT Jasa Berdikari Logistics Tbk
LAND PT Trimitra Propertindo Tbk
LEAD PT Logindo Samudramakmur Tbk.
LFLO PT Imago Mulia Persada Tbk
LIFE PT MSIG Life Insurance Indonesia Tbk
LINK PT Link Net Tbk

Browse IDX

Historical data guides

Common questions

LAPD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market