Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 4,400 |
| 2022-01-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 600 |
| 2022-01-27 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | 5,600 |
| 2022-01-26 | 720.00 | 770.00 | 720.00 | 730.00 | 730.00 | 3,700 |
| 2022-01-25 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 12,200 |
| 2022-01-24 | 740.00 | 770.00 | 730.00 | 730.00 | 730.00 | 6,400 |
| 2022-01-21 | 740.00 | 765.00 | 740.00 | 745.00 | 745.00 | 2,300 |
| 2022-01-20 | 710.00 | 775.00 | 710.00 | 740.00 | 740.00 | 14,200 |
| 2022-01-19 | 720.00 | 720.00 | 685.00 | 720.00 | 720.00 | 2,400 |
| 2022-01-18 | 720.00 | 780.00 | 680.00 | 715.00 | 715.00 | 41,700 |
| 2022-01-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 300 |
| 2022-01-14 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2,800 |
| 2022-01-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 200 |
| 2022-01-12 | 730.00 | 730.00 | 700.00 | 725.00 | 725.00 | 2,000 |
| 2022-01-11 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 2,300 |
| 2022-01-10 | 700.00 | 745.00 | 695.00 | 735.00 | 735.00 | 25,600 |
| 2022-01-07 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 15,500 |
| 2022-01-06 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 5,100 |
| 2022-01-05 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 3,600 |
| 2022-01-04 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 16,900 |
| 2022-01-03 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 13,200 |
| 2021-12-30 | 700.00 | 750.00 | 680.00 | 750.00 | 750.00 | 16,200 |
| 2021-12-29 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | 8,100 |
| 2021-12-28 | 700.00 | 800.00 | 700.00 | 745.00 | 745.00 | 148,100 |
| 2021-12-27 | 685.00 | 695.00 | 665.00 | 665.00 | 665.00 | 6,500 |
| 2021-12-24 | 720.00 | 720.00 | 670.00 | 705.00 | 705.00 | 29,200 |
| 2021-12-23 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 6,200 |
| 2021-12-22 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 14,600 |
| 2021-12-21 | 705.00 | 735.00 | 705.00 | 710.00 | 710.00 | 9,700 |
| 2021-12-20 | 730.00 | 740.00 | 685.00 | 720.00 | 720.00 | 11,800 |
| 2021-12-17 | 720.00 | 745.00 | 705.00 | 730.00 | 730.00 | 900 |
| 2021-12-16 | 710.00 | 740.00 | 700.00 | 710.00 | 710.00 | 14,100 |
| 2021-12-15 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | 16,000 |
| 2021-12-14 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 4,400 |
| 2021-12-13 | 745.00 | 745.00 | 700.00 | 740.00 | 740.00 | 7,500 |
| 2021-12-10 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 37,700 |
| 2021-12-09 | 725.00 | 765.00 | 725.00 | 760.00 | 760.00 | 45,500 |
| 2021-12-08 | 705.00 | 730.00 | 700.00 | 720.00 | 720.00 | 69,500 |
| 2021-12-07 | 695.00 | 700.00 | 670.00 | 700.00 | 700.00 | 4,500 |
| 2021-12-06 | 695.00 | 715.00 | 695.00 | 700.00 | 700.00 | 1,100 |
| 2021-12-03 | 705.00 | 710.00 | 670.00 | 710.00 | 710.00 | 13,500 |
| 2021-12-02 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 9,300 |
| 2021-12-01 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 22,900 |
| 2021-11-30 | 705.00 | 730.00 | 680.00 | 680.00 | 680.00 | 18,000 |
| 2021-11-29 | 730.00 | 730.00 | 715.00 | 725.00 | 725.00 | 6,400 |
| 2021-11-26 | 725.00 | 755.00 | 700.00 | 730.00 | 730.00 | 34,300 |
| 2021-11-25 | 715.00 | 730.00 | 700.00 | 720.00 | 720.00 | 24,400 |
| 2021-11-24 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 13,100 |
| 2021-11-23 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 8,200 |
| 2021-11-22 | 710.00 | 720.00 | 705.00 | 720.00 | 720.00 | 3,500 |
| 2021-11-19 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 25,800 |
| 2021-11-18 | 725.00 | 725.00 | 705.00 | 720.00 | 720.00 | 12,200 |
| 2021-11-17 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 12,400 |
| 2021-11-16 | 705.00 | 730.00 | 705.00 | 725.00 | 725.00 | 27,900 |
| 2021-11-15 | 740.00 | 740.00 | 705.00 | 705.00 | 705.00 | 14,900 |
| 2021-11-12 | 730.00 | 740.00 | 720.00 | 740.00 | 740.00 | 11,600 |
| 2021-11-11 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 30,600 |
| 2021-11-10 | 730.00 | 750.00 | 715.00 | 720.00 | 720.00 | 192,300 |
| 2021-11-09 | 745.00 | 745.00 | 715.00 | 730.00 | 730.00 | 61,800 |
| 2021-11-08 | 760.00 | 760.00 | 735.00 | 745.00 | 745.00 | 19,000 |
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.