Lionmesh Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 100 |
| 2024-10-28 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 300 |
| 2024-10-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2024-10-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-10-23 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-10-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 200 |
| 2024-10-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 2024-10-18 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 400 |
| 2024-10-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-16 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-11 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-10 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-09 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-08 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-07 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2024-10-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-10-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,600 |
| 2024-10-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,000 |
| 2024-10-01 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2024-09-30 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1,000 |
| 2024-09-27 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-09-26 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 600 |
| 2024-09-25 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-09-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-09-23 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-09-20 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-09-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 100 |
| 2024-09-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2024-09-13 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-09-12 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-09-11 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-09-10 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-09-09 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2024-09-06 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-09-05 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2024-09-04 | 396.00 | 398.00 | 378.00 | 398.00 | 398.00 | 3,900 |
| 2024-09-03 | 396.00 | 398.00 | 360.00 | 398.00 | 398.00 | 2,600 |
| 2024-09-02 | 388.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2,700 |
| 2024-08-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-08-29 | 374.00 | 388.00 | 374.00 | 388.00 | 388.00 | 8,200 |
| 2024-08-28 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 4,700 |
| 2024-08-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,000 |
| 2024-08-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,200 |
| 2024-08-20 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-08-19 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2024-08-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,100 |
| 2024-08-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2024-08-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,800 |
| 2024-08-12 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 100 |
| 2024-08-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-08-08 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 1,900 |
| 2024-08-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-08-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 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.