Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-10-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 2023-10-13 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2023-10-12 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 100 |
| 2023-10-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-09 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-10-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-09-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5,600 |
| 2023-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 300 |
| 2023-09-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2023-09-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2023-09-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2023-09-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2023-09-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2023-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 700 |
| 2023-08-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,100 |
| 2023-08-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 700 |
| 2023-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 700 |
| 2023-08-28 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 200 |
| 2023-08-25 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 400 |
| 2023-08-24 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-08-23 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 500 |
| 2023-08-22 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 600 |
| 2023-08-21 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 500 |
| 2023-08-18 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 500 |
| 2023-08-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 5,300 |
| 2023-08-15 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 5,000 |
| 2023-08-14 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 16,700 |
| 2023-08-11 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3,300 |
| 2023-08-10 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 40,100 |
| 2023-08-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 6,300 |
| 2023-08-08 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 900 |
| 2023-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-08-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 29,000 |
| 2023-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 22,300 |
| 2023-08-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 200 |
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.