Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-05-02 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-30 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-29 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-26 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-25 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 200 |
| 2024-04-24 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-23 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-04-22 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 200 |
| 2024-04-19 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 800 |
| 2024-04-18 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 200 |
| 2024-04-17 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 100 |
| 2024-04-16 | 388.00 | 388.00 | 378.00 | 378.00 | 378.00 | 400 |
| 2024-04-05 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-04-04 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 400 |
| 2024-04-03 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 200 |
| 2024-04-02 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 200 |
| 2024-04-01 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-03-28 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-03-27 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-03-26 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 1,700 |
| 2024-03-25 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-03-22 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-03-21 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-03-20 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| 2024-03-19 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| 2024-03-18 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| 2024-03-15 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-03-14 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-03-13 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 10,500 |
| 2024-03-08 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-03-07 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-03-06 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-03-05 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-03-04 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-03-01 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-29 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-02-28 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-02-27 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-26 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-02-23 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-22 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-21 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-20 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-02-19 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-16 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-15 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-02-13 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1,200 |
| 2024-02-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-02-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-02-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-02-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-02-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-02-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-01-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-03 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.