Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-01-30 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 2025-01-24 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 99,500 |
| 2025-01-23 | 300.00 | 300.00 | 274.00 | 274.00 | 274.00 | 10,300 |
| 2025-01-22 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 700 |
| 2025-01-21 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 3,000 |
| 2025-01-20 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
| 2025-01-17 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 2,200 |
| 2025-01-16 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
| 2025-01-15 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
| 2025-01-14 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 400 |
| 2025-01-13 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-10 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-09 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-08 | 364.00 | 398.00 | 364.00 | 398.00 | 398.00 | 600 |
| 2025-01-07 | 368.00 | 400.00 | 368.00 | 400.00 | 400.00 | 400 |
| 2025-01-06 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-03 | 372.00 | 398.00 | 372.00 | 398.00 | 398.00 | 300 |
| 2025-01-02 | 364.00 | 422.00 | 364.00 | 400.00 | 400.00 | 7,400 |
| 2024-12-30 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 2,800 |
| 2024-12-27 | 384.00 | 414.00 | 384.00 | 386.00 | 386.00 | 700 |
| 2024-12-24 | 418.00 | 418.00 | 384.00 | 418.00 | 418.00 | 500 |
| 2024-12-23 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 2,700 |
| 2024-12-20 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1,000 |
| 2024-12-19 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 2,300 |
| 2024-12-18 | 414.00 | 422.00 | 384.00 | 384.00 | 384.00 | 1,500 |
| 2024-12-17 | 382.00 | 414.00 | 382.00 | 414.00 | 414.00 | 6,400 |
| 2024-12-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2,500 |
| 2024-12-13 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 28,100 |
| 2024-12-12 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 1,800 |
| 2024-12-11 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1,000 |
| 2024-12-10 | 346.00 | 348.00 | 318.00 | 318.00 | 318.00 | 1,300 |
| 2024-12-09 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 100 |
| 2024-12-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6,200 |
| 2024-12-04 | 346.00 | 346.00 | 318.00 | 318.00 | 318.00 | 2,300 |
| 2024-12-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-12-02 | 382.00 | 382.00 | 316.00 | 316.00 | 316.00 | 300 |
| 2024-11-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-11-28 | 384.00 | 384.00 | 350.00 | 350.00 | 350.00 | 12,600 |
| 2024-11-26 | 378.00 | 378.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2024-11-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 4,500 |
| 2024-11-22 | 418.00 | 418.00 | 378.00 | 378.00 | 378.00 | 400 |
| 2024-11-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-05 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 500 |
| 2024-11-04 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2024-11-01 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2024-10-31 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2024-10-30 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
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.