Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 200 |
| 2023-04-26 | 488.00 | 490.00 | 480.00 | 480.00 | 480.00 | 300 |
| 2023-04-18 | 482.00 | 500.00 | 470.00 | 470.00 | 470.00 | 6,100 |
| 2023-04-17 | 470.00 | 505.00 | 468.00 | 505.00 | 505.00 | 2,500 |
| 2023-04-14 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 200 |
| 2023-04-13 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 200 |
| 2023-04-12 | 476.00 | 505.00 | 476.00 | 498.00 | 498.00 | 900 |
| 2023-04-11 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-04-10 | 496.00 | 505.00 | 468.00 | 505.00 | 505.00 | 3,000 |
| 2023-04-06 | 484.00 | 498.00 | 484.00 | 498.00 | 498.00 | 600 |
| 2023-04-05 | 476.00 | 510.00 | 476.00 | 510.00 | 510.00 | 1,400 |
| 2023-04-04 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | 1,800 |
| 2023-04-03 | 486.00 | 510.00 | 480.00 | 510.00 | 510.00 | 5,700 |
| 2023-03-31 | 482.00 | 515.00 | 482.00 | 515.00 | 515.00 | 600 |
| 2023-03-30 | 498.00 | 510.00 | 484.00 | 510.00 | 510.00 | 1,900 |
| 2023-03-29 | 515.00 | 540.00 | 488.00 | 520.00 | 520.00 | 9,400 |
| 2023-03-28 | 535.00 | 535.00 | 498.00 | 520.00 | 520.00 | 3,100 |
| 2023-03-27 | 535.00 | 560.00 | 490.00 | 535.00 | 535.00 | 6,400 |
| 2023-03-24 | 540.00 | 545.00 | 490.00 | 520.00 | 520.00 | 4,100 |
| 2023-03-21 | 540.00 | 550.00 | 484.00 | 515.00 | 515.00 | 7,300 |
| 2023-03-20 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 600 |
| 2023-03-17 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 500 |
| 2023-03-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-03-15 | 498.00 | 525.00 | 494.00 | 520.00 | 520.00 | 2,100 |
| 2023-03-14 | 510.00 | 560.00 | 488.00 | 525.00 | 525.00 | 2,500 |
| 2023-03-13 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 300 |
| 2023-03-10 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 400 |
| 2023-03-09 | 520.00 | 565.00 | 486.00 | 520.00 | 520.00 | 26,900 |
| 2023-03-08 | 525.00 | 525.00 | 490.00 | 520.00 | 520.00 | 2,700 |
| 2023-03-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-03-06 | 498.00 | 540.00 | 496.00 | 530.00 | 530.00 | 38,400 |
| 2023-03-03 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,600 |
| 2023-03-02 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 700 |
| 2023-03-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-02-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2023-02-27 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | 3,700 |
| 2023-02-24 | 525.00 | 525.00 | 494.00 | 520.00 | 520.00 | 1,200 |
| 2023-02-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 300 |
| 2023-02-22 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 900 |
| 2023-02-21 | 515.00 | 555.00 | 494.00 | 525.00 | 525.00 | 3,900 |
| 2023-02-20 | 545.00 | 545.00 | 515.00 | 515.00 | 515.00 | 4,800 |
| 2023-02-17 | 530.00 | 550.00 | 510.00 | 550.00 | 550.00 | 3,500 |
| 2023-02-16 | 520.00 | 575.00 | 515.00 | 530.00 | 530.00 | 4,800 |
| 2023-02-15 | 555.00 | 595.00 | 540.00 | 540.00 | 540.00 | 9,000 |
| 2023-02-14 | 585.00 | 600.00 | 545.00 | 555.00 | 555.00 | 13,900 |
| 2023-02-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-02-10 | 605.00 | 605.00 | 550.00 | 585.00 | 585.00 | 2,000 |
| 2023-02-09 | 590.00 | 590.00 | 545.00 | 565.00 | 565.00 | 11,400 |
| 2023-02-08 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 1,700 |
| 2023-02-07 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 300 |
| 2023-02-06 | 605.00 | 605.00 | 565.00 | 575.00 | 575.00 | 10,500 |
| 2023-02-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-02-02 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2023-02-01 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 200 |
| 2023-01-31 | 610.00 | 610.00 | 555.00 | 605.00 | 605.00 | 4,300 |
| 2023-01-30 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1,100 |
| 2023-01-27 | 605.00 | 625.00 | 570.00 | 600.00 | 600.00 | 3,400 |
| 2023-01-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2023-01-25 | 605.00 | 630.00 | 560.00 | 595.00 | 595.00 | 3,100 |
| 2023-01-24 | 620.00 | 640.00 | 590.00 | 600.00 | 600.00 | 700 |
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.