What is the all time high of LSIP?

PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP) closed at its highest ever adjusted price, IDR 1,845, on Apr 13, 2012. Its lowest close was IDR 20.71 on Jan 8, 2003.

How much has LSIP returned over the last 10 years?

+46.9% in price terms from the close ten years before Nov 13, 2026, which is +3.9% a year compounded. Over one year the return is +21.6%; over five years +48.7%.

What was the worst drawdown in LSIP history?

-89.2% from the Jan 15, 2008 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Feb 8, 2012.

How far back does LSIP historical data go?

The daily series starts on Apr 22, 2002 and runs to Nov 13, 2026: 5,857 trading sessions across 24.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LSIP 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 LSIP 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 Apr 22, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LSIP?

Among complete calendar years, 2003 was the best at +346.8% and 2008 the worst at -72.5%, measured close to close.

IDX · LSIP · stock

PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP) stock price history

Every IDX trading session of PT Perusahaan Perkebunan London Sumatra Indonesia Tbk from Apr 22, 2002 to Nov 13, 2026: 5,857 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 LSIP data, free key Year by year table

LSIP adjusted close, 2002 to 2026

LSIPPT Perusahaan Perkebunan London Sumatra

IDR 1,585+21.6% over one year

IDR 1,845
All time high, 2012: IDR 1,790
52 week high, IDR 965.72 low: 5,857
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

LSIP key facts

PT Perusahaan Perkebunan London Sumatra Indonesia Tbk (LSIP) closed at IDR 1,585 on Nov 13, 2026 on IDX.
LSIP's all time high close is IDR 1,845, set on Apr 13, 2012; its all time low close is IDR 20.71 on Jan 8, 2003.
LSIP's 52 week range is IDR 965.72 to IDR 1,790.
LSIP returned +21.6% over the year to Nov 13, 2026 and +48.7% over five years.
Over ten years LSIP returned +47%, +3.9% a year compounded.
LSIP's deepest drawdown was -89.2% from Jan 15, 2008 to Oct 28, 2008.
DataCedar holds 5,857 daily sessions of LSIP history from Apr 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LSIP price chart, 2002 to 2026

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

LSIP returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+7.8%
3 months	+13.6%
6 months	+12.3%
Year to date	+41.5%
1 year	+21.6%
3 years	+102.2%
5 years	+48.7%
10 years	+46.9%
Since Apr 22, 2002	+3,827%
Compound annual growth, 24.6 years	+16.1%

LSIP records

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

All time high close: IDR 1,845 on Apr 13, 2012
All time low close: IDR 20.71 on Jan 8, 2003
52 week high: IDR 1,790 on Sep 18, 2026
52 week low: IDR 965.72 on Jan 29, 2026
Deepest drawdown: -89.2% from Jan 15, 2008 to Oct 28, 2008, recovered Feb 8, 2012
Best single session: +30.8% on Oct 17, 2003
Worst single session: -24.6% on Oct 6, 2008
Volatility, 1 year annualised: 39.9%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2002: 39.3×
Best calendar year: 2003, +347%
Worst calendar year: 2008, -73%

LSIP 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. 2002 starts on Apr 22, 2002; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,125	IDR 1,790	IDR 965.72	IDR 1,585	+41.5%	2.6B	209
2025	IDR 871.06	IDR 1,383	IDR 831.06	IDR 1,120	+29.3%	2.6B	236
2024	IDR 754.34	IDR 1,160	IDR 635.68	IDR 866.62	+14.9%	3.4B	237
2023	IDR 817.27	IDR 961.99	IDR 737.39	IDR 754.34	-7.7%	1.3B	238
2022	IDR 919.40	IDR 1,213	IDR 809.22	IDR 817.27	-12.9%	4.2B	243
2021	IDR 1,047	IDR 1,183	IDR 732.07	IDR 938.71	-10.0%	6.6B	243
2020	IDR 1,106	IDR 1,106	IDR 372.10	IDR 1,043	-6.0%	6.7B	240
2019	IDR 932.97	IDR 1,117	IDR 745.64	IDR 1,110	+20.8%	2.8B	248
2018	IDR 953.75	IDR 1,067	IDR 664.83	IDR 918.27	-8.5%	3.6B	249
2017	IDR 1,200	IDR 1,227	IDR 861.91	IDR 1,003	-16.4%	3.3B	246
2016	IDR 881.60	IDR 1,313	IDR 814.30	IDR 1,200	+35.0%	4.9B	246
2015	IDR 1,231	IDR 1,348	IDR 612.41	IDR 888.33	-27.8%	5.4B	245
2014	IDR 1,238	IDR 1,582	IDR 937.85	IDR 1,231	-0.1%	7.4B	244
2013	IDR 1,490	IDR 1,552	IDR 612.47	IDR 1,231	-12.9%	5.7B	241
2012	IDR 1,284	IDR 1,875	IDR 1,125	IDR 1,414	+6.4%	3.4B	240
2011	IDR 1,460	IDR 1,495	IDR 1,009	IDR 1,328	-10.1%	3B	243
2010	IDR 953.64	IDR 1,478	IDR 819.01	IDR 1,478	+57.7%	3.9B	241
2009	IDR 327.11	IDR 981.69	IDR 308.18	IDR 936.81	+196.2%	5.8B	239
2008	IDR 1,157	IDR 1,541	IDR 145.98	IDR 316.29	-72.5%	7.3B	234
2007	IDR 719.09	IDR 1,238	IDR 556.89	IDR 1,152	+61.4%	3B	228
2006	IDR 307.99	IDR 719.09	IDR 286.75	IDR 713.69	+127.8%	3.8B	221
2005	IDR 150.81	IDR 347.82	IDR 141.25	IDR 313.30	+107.0%	5.6B	223
2004	IDR 111.51	IDR 188.51	IDR 90.27	IDR 151.34	+35.7%	5.8B	236
2003	IDR 24.96	IDR 148.68	IDR 20.18	IDR 111.51	+346.8%	3B	227
2002	IDR 41.95	IDR 46.20	IDR 24.43	IDR 24.96	n/a	662.7M	160

LSIP monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 1,585	+11.6%
October 2026	IDR 1,420	-2.7%
September 2026	IDR 1,460	-1.7%
August 2026	IDR 1,485	+3.8%
July 2026	IDR 1,430	+20.1%
June 2026	IDR 1,191	-1.6%
May 2026	IDR 1,209	-25.2%
April 2026	IDR 1,617	+19.8%
March 2026	IDR 1,350	+22.6%
February 2026	IDR 1,102	+1.3%
January 2026	IDR 1,088	-2.9%
December 2025	IDR 1,120	-12.5%

About the LSIP data

Daily bars. 5,857 sessions from Apr 22, 2002 to Nov 13, 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 Nov 5, 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 Apr 22, 2002, 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/idx%3ALSIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LPLI PT Star Pacific Tbk
LPPF PT MDS Retailing Tbk
LPPS PT Lenox Pasifik Investama Tbk
LRNA PT Eka Sari Lorena Transport Tbk
LTLS PT Lautan Luas Tbk
LUCK PT Sentral Mitra Informatika Tbk
LUCY PT Lima Dua Lima Tiga Tbk
MAHA PT Mandiri Herindo Adiperkasa Tbk

Browse IDX

Historical data guides

Common questions

LSIP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market