Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 625.00 | 630.00 | 585.00 | 600.00 | 600.00 | 900 |
| 2023-01-19 | 620.00 | 640.00 | 585.00 | 600.00 | 600.00 | 2,100 |
| 2023-01-18 | 610.00 | 620.00 | 575.00 | 590.00 | 590.00 | 1,300 |
| 2023-01-17 | 570.00 | 615.00 | 555.00 | 615.00 | 615.00 | 4,300 |
| 2023-01-16 | 580.00 | 630.00 | 580.00 | 595.00 | 595.00 | 7,500 |
| 2023-01-13 | 580.00 | 620.00 | 580.00 | 580.00 | 580.00 | 2,500 |
| 2023-01-12 | 620.00 | 640.00 | 580.00 | 620.00 | 620.00 | 4,400 |
| 2023-01-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-01-10 | 590.00 | 620.00 | 580.00 | 620.00 | 620.00 | 1,500 |
| 2023-01-09 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 100 |
| 2023-01-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-01-05 | 600.00 | 625.00 | 585.00 | 620.00 | 620.00 | 1,200 |
| 2023-01-04 | 605.00 | 635.00 | 600.00 | 625.00 | 625.00 | 4,300 |
| 2023-01-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 600 |
| 2023-01-02 | 625.00 | 630.00 | 600.00 | 620.00 | 620.00 | 5,700 |
| 2022-12-30 | 605.00 | 635.00 | 600.00 | 615.00 | 615.00 | 30,400 |
| 2022-12-29 | 615.00 | 640.00 | 595.00 | 625.00 | 625.00 | 18,500 |
| 2022-12-28 | 595.00 | 620.00 | 595.00 | 620.00 | 620.00 | 700 |
| 2022-12-27 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | 500 |
| 2022-12-26 | 625.00 | 640.00 | 590.00 | 625.00 | 625.00 | 1,800 |
| 2022-12-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-22 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 2,200 |
| 2022-12-21 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-12-20 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2022-12-19 | 605.00 | 635.00 | 605.00 | 635.00 | 635.00 | 15,300 |
| 2022-12-16 | 630.00 | 630.00 | 600.00 | 625.00 | 625.00 | 800 |
| 2022-12-15 | 645.00 | 645.00 | 595.00 | 600.00 | 600.00 | 11,300 |
| 2022-12-14 | 650.00 | 660.00 | 625.00 | 625.00 | 625.00 | 13,300 |
| 2022-12-13 | 635.00 | 715.00 | 625.00 | 625.00 | 625.00 | 11,300 |
| 2022-12-12 | 670.00 | 705.00 | 625.00 | 670.00 | 670.00 | 2,000 |
| 2022-12-09 | 630.00 | 730.00 | 625.00 | 645.00 | 645.00 | 7,200 |
| 2022-12-08 | 650.00 | 670.00 | 645.00 | 670.00 | 670.00 | 32,000 |
| 2022-12-07 | 605.00 | 680.00 | 605.00 | 610.00 | 610.00 | 6,900 |
| 2022-12-06 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 600 |
| 2022-12-05 | 640.00 | 700.00 | 600.00 | 645.00 | 645.00 | 9,700 |
| 2022-12-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,400 |
| 2022-12-01 | 660.00 | 675.00 | 640.00 | 675.00 | 675.00 | 4,500 |
| 2022-11-30 | 710.00 | 710.00 | 650.00 | 685.00 | 685.00 | 3,500 |
| 2022-11-29 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 100 |
| 2022-11-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2022-11-25 | 685.00 | 705.00 | 685.00 | 705.00 | 705.00 | 1,100 |
| 2022-11-24 | 710.00 | 710.00 | 680.00 | 705.00 | 705.00 | 400 |
| 2022-11-23 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 300 |
| 2022-11-22 | 710.00 | 710.00 | 680.00 | 690.00 | 690.00 | 1,300 |
| 2022-11-21 | 770.00 | 770.00 | 670.00 | 705.00 | 705.00 | 11,200 |
| 2022-11-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-11-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-11-16 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 800 |
| 2022-11-15 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 300 |
| 2022-11-14 | 705.00 | 705.00 | 665.00 | 705.00 | 705.00 | 12,900 |
| 2022-11-11 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 400 |
| 2022-11-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-11-09 | 695.00 | 715.00 | 695.00 | 700.00 | 700.00 | 1,200 |
| 2022-11-08 | 705.00 | 715.00 | 670.00 | 695.00 | 695.00 | 5,500 |
| 2022-11-07 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 600 |
| 2022-11-04 | 700.00 | 720.00 | 675.00 | 700.00 | 700.00 | 3,400 |
| 2022-11-03 | 715.00 | 715.00 | 675.00 | 675.00 | 675.00 | 23,800 |
| 2022-11-02 | 710.00 | 715.00 | 675.00 | 705.00 | 705.00 | 1,200 |
| 2022-11-01 | 710.00 | 715.00 | 665.00 | 710.00 | 710.00 | 8,800 |
| 2022-10-31 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
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.