Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 715.00 | 715.00 | 670.00 | 705.00 | 705.00 | 10,400 |
| 2022-04-28 | 675.00 | 715.00 | 670.00 | 715.00 | 715.00 | 30,700 |
| 2022-04-27 | 680.00 | 755.00 | 680.00 | 710.00 | 710.00 | 4,300 |
| 2022-04-26 | 685.00 | 705.00 | 680.00 | 680.00 | 680.00 | 9,500 |
| 2022-04-25 | 680.00 | 705.00 | 665.00 | 705.00 | 705.00 | 6,600 |
| 2022-04-22 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 300 |
| 2022-04-21 | 700.00 | 710.00 | 670.00 | 705.00 | 705.00 | 3,400 |
| 2022-04-20 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 200 |
| 2022-04-19 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 9,400 |
| 2022-04-18 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 22,000 |
| 2022-04-14 | 685.00 | 710.00 | 670.00 | 710.00 | 710.00 | 1,900 |
| 2022-04-13 | 715.00 | 715.00 | 685.00 | 710.00 | 710.00 | 34,700 |
| 2022-04-12 | 680.00 | 730.00 | 680.00 | 685.00 | 685.00 | 6,400 |
| 2022-04-11 | 700.00 | 745.00 | 695.00 | 730.00 | 730.00 | 1,400 |
| 2022-04-08 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 200 |
| 2022-04-07 | 685.00 | 725.00 | 680.00 | 720.00 | 720.00 | 6,500 |
| 2022-04-06 | 705.00 | 730.00 | 700.00 | 720.00 | 720.00 | 39,500 |
| 2022-04-05 | 685.00 | 720.00 | 675.00 | 705.00 | 705.00 | 5,100 |
| 2022-04-04 | 695.00 | 755.00 | 685.00 | 685.00 | 685.00 | 4,800 |
| 2022-04-01 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 1,100 |
| 2022-03-31 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 700 |
| 2022-03-30 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 2,000 |
| 2022-03-29 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,200 |
| 2022-03-28 | 720.00 | 720.00 | 675.00 | 715.00 | 715.00 | 1,000 |
| 2022-03-25 | 710.00 | 720.00 | 680.00 | 710.00 | 710.00 | 2,000 |
| 2022-03-24 | 705.00 | 725.00 | 680.00 | 710.00 | 710.00 | 8,800 |
| 2022-03-23 | 685.00 | 730.00 | 685.00 | 705.00 | 705.00 | 3,800 |
| 2022-03-22 | 625.00 | 695.00 | 620.00 | 680.00 | 680.00 | 14,000 |
| 2022-03-21 | 675.00 | 680.00 | 665.00 | 665.00 | 665.00 | 2,400 |
| 2022-03-18 | 665.00 | 680.00 | 650.00 | 675.00 | 675.00 | 1,400 |
| 2022-03-17 | 675.00 | 675.00 | 640.00 | 670.00 | 670.00 | 13,100 |
| 2022-03-16 | 675.00 | 685.00 | 650.00 | 680.00 | 680.00 | 20,800 |
| 2022-03-15 | 655.00 | 745.00 | 615.00 | 695.00 | 695.00 | 88,400 |
| 2022-03-14 | 650.00 | 650.00 | 610.00 | 610.00 | 610.00 | 10,800 |
| 2022-03-11 | 665.00 | 670.00 | 650.00 | 650.00 | 650.00 | 9,000 |
| 2022-03-10 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 4,800 |
| 2022-03-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 36,700 |
| 2022-03-08 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 1,500 |
| 2022-03-07 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 1,300 |
| 2022-03-04 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 3,100 |
| 2022-03-02 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 300 |
| 2022-03-01 | 700.00 | 700.00 | 670.00 | 690.00 | 690.00 | 6,600 |
| 2022-02-25 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 3,100 |
| 2022-02-24 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 2,100 |
| 2022-02-23 | 710.00 | 715.00 | 690.00 | 715.00 | 715.00 | 300 |
| 2022-02-22 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-02-21 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 300 |
| 2022-02-18 | 685.00 | 710.00 | 675.00 | 700.00 | 700.00 | 4,100 |
| 2022-02-17 | 690.00 | 720.00 | 675.00 | 720.00 | 720.00 | 2,200 |
| 2022-02-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,500 |
| 2022-02-15 | 690.00 | 725.00 | 690.00 | 695.00 | 695.00 | 1,100 |
| 2022-02-14 | 705.00 | 730.00 | 700.00 | 730.00 | 730.00 | 5,300 |
| 2022-02-11 | 705.00 | 730.00 | 705.00 | 725.00 | 725.00 | 5,100 |
| 2022-02-10 | 730.00 | 730.00 | 700.00 | 705.00 | 705.00 | 3,600 |
| 2022-02-09 | 735.00 | 735.00 | 715.00 | 730.00 | 730.00 | 1,500 |
| 2022-02-08 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2022-02-07 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 700 |
| 2022-02-04 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 5,200 |
| 2022-02-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 400 |
| 2022-02-02 | 740.00 | 740.00 | 700.00 | 735.00 | 735.00 | 9,200 |
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.