Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 670.00 | 670.00 | 630.00 | 665.00 | 665.00 | 900 |
| 2022-08-03 | 670.00 | 670.00 | 630.00 | 640.00 | 640.00 | 1,600 |
| 2022-08-02 | 620.00 | 675.00 | 620.00 | 675.00 | 675.00 | 8,100 |
| 2022-08-01 | 620.00 | 665.00 | 620.00 | 645.00 | 645.00 | 4,300 |
| 2022-07-29 | 635.00 | 635.00 | 595.00 | 620.00 | 620.00 | 4,600 |
| 2022-07-28 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 400 |
| 2022-07-27 | 645.00 | 650.00 | 605.00 | 630.00 | 630.00 | 4,100 |
| 2022-07-26 | 650.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1,200 |
| 2022-07-25 | 645.00 | 650.00 | 610.00 | 625.00 | 625.00 | 900 |
| 2022-07-22 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 500 |
| 2022-07-21 | 625.00 | 655.00 | 620.00 | 645.00 | 645.00 | 2,900 |
| 2022-07-20 | 680.00 | 680.00 | 620.00 | 625.00 | 625.00 | 15,800 |
| 2022-07-19 | 680.00 | 680.00 | 625.00 | 665.00 | 665.00 | 11,300 |
| 2022-07-18 | 660.00 | 680.00 | 660.00 | 670.00 | 670.00 | 400 |
| 2022-07-15 | 660.00 | 690.00 | 655.00 | 660.00 | 660.00 | 4,600 |
| 2022-07-14 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-13 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-12 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-11 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-08 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-07 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-07-06 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 2022-07-05 | 680.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1,400 |
| 2022-07-04 | 665.00 | 675.00 | 650.00 | 665.00 | 665.00 | 3,100 |
| 2022-07-01 | 645.00 | 675.00 | 635.00 | 645.00 | 645.00 | 4,600 |
| 2022-06-30 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 1,800 |
| 2022-06-29 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-06-28 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 4,100 |
| 2022-06-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-24 | 650.00 | 685.00 | 635.00 | 685.00 | 685.00 | 16,200 |
| 2022-06-23 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 1,600 |
| 2022-06-22 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-21 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1,000 |
| 2022-06-20 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 200 |
| 2022-06-17 | 720.00 | 720.00 | 640.00 | 685.00 | 685.00 | 4,900 |
| 2022-06-16 | 685.00 | 700.00 | 685.00 | 685.00 | 685.00 | 400 |
| 2022-06-15 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-14 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 500 |
| 2022-06-13 | 670.00 | 690.00 | 665.00 | 685.00 | 685.00 | 1,400 |
| 2022-06-10 | 680.00 | 690.00 | 670.00 | 690.00 | 690.00 | 20,100 |
| 2022-06-09 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 6,000 |
| 2022-06-08 | 705.00 | 710.00 | 680.00 | 695.00 | 695.00 | 1,600 |
| 2022-06-07 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 500 |
| 2022-06-06 | 670.00 | 700.00 | 645.00 | 685.00 | 685.00 | 4,500 |
| 2022-06-03 | 670.00 | 720.00 | 665.00 | 675.00 | 675.00 | 6,000 |
| 2022-06-02 | 700.00 | 780.00 | 670.00 | 710.00 | 710.00 | 8,100 |
| 2022-05-31 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2,400 |
| 2022-05-30 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-05-27 | 720.00 | 720.00 | 665.00 | 710.00 | 710.00 | 2,500 |
| 2022-05-25 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 9,900 |
| 2022-05-24 | 715.00 | 730.00 | 675.00 | 705.00 | 705.00 | 7,700 |
| 2022-05-23 | 715.00 | 715.00 | 665.00 | 715.00 | 715.00 | 17,300 |
| 2022-05-20 | 665.00 | 715.00 | 665.00 | 715.00 | 715.00 | 900 |
| 2022-05-19 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-05-18 | 705.00 | 735.00 | 705.00 | 715.00 | 715.00 | 800 |
| 2022-05-17 | 690.00 | 705.00 | 675.00 | 705.00 | 705.00 | 2,800 |
| 2022-05-13 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 6,100 |
| 2022-05-12 | 710.00 | 710.00 | 655.00 | 685.00 | 685.00 | 17,400 |
| 2022-05-11 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 7,900 |
| 2022-05-10 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 3,600 |
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.