Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 200 |
| 2023-07-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-07-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1,400 |
| 2023-07-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 5,000 |
| 2023-07-26 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2023-07-25 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1,300 |
| 2023-07-24 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2023-07-21 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 200 |
| 2023-07-20 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2023-07-18 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 600 |
| 2023-07-17 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2023-07-14 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 36,700 |
| 2023-07-13 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 200 |
| 2023-07-12 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 100 |
| 2023-07-11 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1,000 |
| 2023-07-10 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2,000 |
| 2023-07-07 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3,000 |
| 2023-07-06 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1,700 |
| 2023-07-05 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-07-04 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-07-03 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 100 |
| 2023-06-27 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 500 |
| 2023-06-26 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 700 |
| 2023-06-23 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,200 |
| 2023-06-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 2023-06-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2023-06-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,500 |
| 2023-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8,600 |
| 2023-06-16 | 494.00 | 494.00 | 488.00 | 488.00 | 488.00 | 800 |
| 2023-06-15 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 300 |
| 2023-06-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 300 |
| 2023-06-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-06-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2023-06-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-06-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-06-07 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 600 |
| 2023-06-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2023-06-05 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 2,200 |
| 2023-05-31 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 1,300 |
| 2023-05-30 | 488.00 | 510.00 | 486.00 | 510.00 | 510.00 | 4,400 |
| 2023-05-29 | 505.00 | 525.00 | 492.00 | 515.00 | 515.00 | 3,000 |
| 2023-05-26 | 490.00 | 525.00 | 486.00 | 500.00 | 500.00 | 41,300 |
| 2023-05-25 | 440.00 | 484.00 | 440.00 | 484.00 | 484.00 | 73,400 |
| 2023-05-24 | 440.00 | 446.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-23 | 470.00 | 470.00 | 438.00 | 440.00 | 440.00 | 17,800 |
| 2023-05-22 | 474.00 | 476.00 | 470.00 | 470.00 | 470.00 | 33,000 |
| 2023-05-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 200 |
| 2023-05-17 | 500.00 | 505.00 | 470.00 | 488.00 | 488.00 | 18,000 |
| 2023-05-16 | 486.00 | 498.00 | 484.00 | 498.00 | 498.00 | 2,600 |
| 2023-05-15 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 900 |
| 2023-05-12 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | 400 |
| 2023-05-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-10 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-09 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 900 |
| 2023-05-08 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 5,000 |
| 2023-05-05 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 600 |
| 2023-05-04 | 505.00 | 535.00 | 505.00 | 535.00 | 535.00 | 3,200 |
| 2023-05-03 | 490.00 | 540.00 | 490.00 | 540.00 | 540.00 | 15,100 |
| 2023-05-02 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-04-28 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 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.