29 Jul Harga Saham PP London Sumatra Indonesia Tbk. (LSIP)
| LSIPPP London Sumatra Indonesia Tbk. |
CHANGE : 35 (2.54%) 
OPEN : 1,420 HIGH : 1,430 LOW : 1,405 CLOSE : 1,415 VOLUME : 10,666,100
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 05 Sep 2017 | 1,365 | 1,380 | 1,390 | 1,330 | 20,277,800 |
| 04 Sep 2017 | 1,375 | 1,360 | 1,375 | 1,360 | 6,179,000 |
| 01 Sep 2017 | 1,375 | 1,375 | 1,380 | 1,365 | 6,719,600 |
| 31 Aug 2017 | 1,375 | 1,375 | 1,380 | 1,365 | 6,719,600 |
| 30 Aug 2017 | 1,380 | 1,375 | 1,380 | 1,370 | 8,090,100 |
| 29 Aug 2017 | 1,375 | 1,375 | 1,380 | 1,365 | 7,457,500 |
| 28 Aug 2017 | 1,380 | 1,375 | 1,385 | 1,370 | 8,867,600 |
| 25 Aug 2017 | 1,380 | 1,380 | 1,395 | 1,375 | 14,269,500 |
| 24 Aug 2017 | 1,375 | 1,375 | 1,385 | 1,365 | 14,404,300 |
| 23 Aug 2017 | 1,385 | 1,380 | 1,390 | 1,380 | 19,041,800 |
| 22 Aug 2017 | 1,390 | 1,385 | 1,405 | 1,380 | 27,926,900 |
| 21 Aug 2017 | 1,380 | 1,380 | 1,395 | 1,375 | 13,864,400 |
| 18 Aug 2017 | 1,390 | 1,380 | 1,390 | 1,375 | 13,467,000 |
| 16 Aug 2017 | 1,380 | 1,380 | 1,390 | 1,370 | 8,453,400 |
| 15 Aug 2017 | 1,390 | 1,380 | 1,395 | 1,370 | 14,088,600 |
| 14 Aug 2017 | 1,395 | 1,385 | 1,400 | 1,375 | 8,506,900 |
| 11 Aug 2017 | 1,400 | 1,380 | 1,400 | 1,375 | 9,216,600 |
| 10 Aug 2017 | 1,415 | 1,395 | 1,425 | 1,390 | 10,095,700 |
| 09 Aug 2017 | 1,430 | 1,410 | 1,435 | 1,410 | 7,944,900 |
| 08 Aug 2017 | 1,375 | 1,430 | 1,430 | 1,370 | 33,502,900 |
| 07 Aug 2017 | 1,400 | 1,375 | 1,415 | 1,365 | 9,179,400 |
| 04 Aug 2017 | 1,420 | 1,405 | 1,420 | 1,405 | 3,079,300 |
| 03 Aug 2017 | 1,420 | 1,420 | 1,430 | 1,405 | 12,441,100 |
| 02 Aug 2017 | 1,410 | 1,415 | 1,420 | 1,400 | 6,958,500 |
| 01 Aug 2017 | 1,430 | 1,410 | 1,430 | 1,410 | 7,660,000 |
| 31 Jul 2017 | 1,405 | 1,410 | 1,420 | 1,405 | 7,293,800 |
| 28 Jul 2017 | 1,430 | 1,405 | 1,445 | 1,405 | 16,899,900 |
| 27 Jul 2017 | 1,420 | 1,420 | 1,425 | 1,410 | 7,011,800 |
| 26 Jul 2017 | 1,440 | 1,415 | 1,445 | 1,410 | 12,480,600 |
| 25 Jul 2017 | 1,420 | 1,430 | 1,430 | 1,415 | 7,094,000 |
| 24 Jul 2017 | 1,440 | 1,420 | 1,450 | 1,415 | 4,082,100 |
| 21 Jul 2017 | 1,440 | 1,440 | 1,460 | 1,425 | 10,458,300 |
| 20 Jul 2017 | 1,415 | 1,420 | 1,435 | 1,415 | 4,854,900 |
| 19 Jul 2017 | 1,420 | 1,420 | 1,430 | 1,405 | 4,069,600 |
| 18 Jul 2017 | 1,440 | 1,420 | 1,450 | 1,410 | 3,836,500 |
| 17 Jul 2017 | 1,460 | 1,440 | 1,460 | 1,440 | 2,882,700 |
| 14 Jul 2017 | 1,455 | 1,445 | 1,460 | 1,435 | 4,864,800 |
| 13 Jul 2017 | 1,450 | 1,450 | 1,455 | 1,435 | 4,878,800 |
| 12 Jul 2017 | 1,445 | 1,445 | 1,460 | 1,445 | 5,582,200 |
| 11 Jul 2017 | 1,440 | 1,450 | 1,460 | 1,440 | 12,735,700 |
| 10 Jul 2017 | 1,430 | 1,440 | 1,445 | 1,420 | 5,865,300 |
| 07 Jul 2017 | 1,435 | 1,430 | 1,435 | 1,415 | 6,360,600 |
| 06 Jul 2017 | 1,395 | 1,435 | 1,440 | 1,395 | 16,830,700 |
| 05 Jul 2017 | 1,395 | 1,390 | 1,420 | 1,385 | 18,631,000 |
| 04 Jul 2017 | 1,420 | 1,385 | 1,420 | 1,385 | 10,588,500 |
| 03 Jul 2017 | 1,385 | 1,410 | 1,410 | 1,380 | 13,714,300 |
| 30 Jun 2017 | 1,385 | 1,370 | 1,385 | 1,370 | 4,526,100 |
| 29 Jun 2017 | 1,385 | 1,370 | 1,385 | 1,370 | 4,526,100 |
| 28 Jun 2017 | 1,385 | 1,370 | 1,385 | 1,370 | 4,526,100 |
| 27 Jun 2017 | 1,385 | 1,370 | 1,385 | 1,370 | 4,526,100 |
Sorry, the comment form is closed at this time.