Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1,800 |
| 2024-01-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3,000 |
| 2024-01-19 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 3,000 |
| 2024-01-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-11 | 428.00 | 440.00 | 428.00 | 440.00 | 440.00 | 1,200 |
| 2024-01-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-09 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-01-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 200 |
| 2023-12-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2023-12-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-12-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-11-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2023-11-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-31 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 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.