Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 750.00 | 760.00 | 725.00 | 760.00 | 760.00 | 84,200 |
| 2021-11-04 | 770.00 | 830.00 | 725.00 | 745.00 | 745.00 | 3,578,600 |
| 2021-11-03 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 104,400 |
| 2021-11-02 | 745.00 | 780.00 | 730.00 | 780.00 | 780.00 | 251,700 |
| 2021-11-01 | 750.00 | 780.00 | 745.00 | 745.00 | 745.00 | 176,300 |
| 2021-10-29 | 790.00 | 830.00 | 730.00 | 745.00 | 745.00 | 2,317,500 |
| 2021-10-28 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 192,000 |
| 2021-10-27 | 720.00 | 750.00 | 700.00 | 750.00 | 750.00 | 85,600 |
| 2021-10-26 | 720.00 | 770.00 | 690.00 | 720.00 | 720.00 | 139,600 |
| 2021-10-25 | 745.00 | 755.00 | 720.00 | 720.00 | 720.00 | 10,100 |
| 2021-10-22 | 720.00 | 755.00 | 710.00 | 745.00 | 745.00 | 27,700 |
| 2021-10-21 | 775.00 | 775.00 | 695.00 | 720.00 | 720.00 | 74,200 |
| 2021-10-19 | 775.00 | 775.00 | 715.00 | 745.00 | 745.00 | 9,400 |
| 2021-10-18 | 760.00 | 770.00 | 740.00 | 740.00 | 740.00 | 22,500 |
| 2021-10-15 | 710.00 | 780.00 | 710.00 | 750.00 | 750.00 | 91,300 |
| 2021-10-14 | 735.00 | 770.00 | 700.00 | 710.00 | 710.00 | 177,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.