Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
31-Oct-2022 715.00 715.00 715.00 715.00 100 0
28-Oct-2022 725.00 725.00 675.00 715.00 12,700 0
27-Oct-2022 675.00 745.00 665.00 725.00 16,500 0
26-Oct-2022 700.00 745.00 675.00 705.00 4,700 0
25-Oct-2022 690.00 775.00 665.00 705.00 10,600 0
24-Oct-2022 675.00 700.00 630.00 695.00 7,900 0
21-Oct-2022 660.00 680.00 640.00 650.00 11,800 0
20-Oct-2022 660.00 660.00 610.00 660.00 11,100 0
19-Oct-2022 665.00 670.00 620.00 640.00 6,200 0
18-Oct-2022 690.00 690.00 635.00 665.00 22,400 0
17-Oct-2022 710.00 710.00 640.00 680.00 21,000 0
14-Oct-2022 700.00 700.00 625.00 685.00 7,000 0
13-Oct-2022 705.00 705.00 650.00 650.00 10,200 0
12-Oct-2022 700.00 730.00 660.00 695.00 21,500 0
11-Oct-2022 730.00 730.00 680.00 705.00 3,200 0
10-Oct-2022 670.00 725.00 670.00 705.00 5,000 0
07-Oct-2022 730.00 730.00 670.00 705.00 9,000 0
06-Oct-2022 730.00 730.00 670.00 685.00 5,000 0
05-Oct-2022 730.00 730.00 685.00 705.00 500 0
04-Oct-2022 720.00 730.00 705.00 705.00 500 0
03-Oct-2022 730.00 730.00 695.00 705.00 3,700 0
30-Sep-2022 715.00 730.00 670.00 670.00 10,600 0
29-Sep-2022 730.00 730.00 680.00 720.00 2,900 0
28-Sep-2022 755.00 755.00 680.00 680.00 6,500 0
27-Sep-2022 755.00 755.00 690.00 730.00 4,800 0
26-Sep-2022 690.00 725.00 685.00 725.00 2,000 0
23-Sep-2022 725.00 725.00 725.00 725.00 0 0
22-Sep-2022 715.00 725.00 675.00 725.00 3,400 0
21-Sep-2022 710.00 725.00 710.00 725.00 200 0
20-Sep-2022 720.00 720.00 700.00 715.00 2,300 0
19-Sep-2022 760.00 760.00 685.00 730.00 8,600 0
16-Sep-2022 760.00 780.00 725.00 735.00 3,200 0
15-Sep-2022 735.00 735.00 735.00 735.00 0 0
14-Sep-2022 725.00 735.00 725.00 735.00 600 0
13-Sep-2022 690.00 725.00 685.00 725.00 3,700 0
12-Sep-2022 705.00 725.00 700.00 725.00 400 0
09-Sep-2022 750.00 750.00 730.00 730.00 700 0
08-Sep-2022 730.00 730.00 730.00 730.00 0 0
07-Sep-2022 755.00 755.00 730.00 730.00 500 0
06-Sep-2022 700.00 750.00 670.00 730.00 1,800 0
05-Sep-2022 745.00 745.00 680.00 715.00 23,500 0
02-Sep-2022 720.00 720.00 700.00 720.00 3,600 0
01-Sep-2022 745.00 745.00 695.00 720.00 1,000 0
31-Aug-2022 730.00 750.00 700.00 720.00 2,900 0
30-Aug-2022 730.00 755.00 680.00 695.00 4,200 0
29-Aug-2022 770.00 770.00 690.00 730.00 91,100 0
26-Aug-2022 700.00 750.00 700.00 740.00 1,300 0
25-Aug-2022 720.00 720.00 650.00 700.00 6,700 0
24-Aug-2022 685.00 695.00 640.00 690.00 11,000 0
23-Aug-2022 700.00 700.00 685.00 685.00 5,800 0
22-Aug-2022 815.00 815.00 735.00 735.00 37,700 0
19-Aug-2022 675.00 785.00 670.00 785.00 14,200 0
18-Aug-2022 675.00 675.00 665.00 670.00 600 0
16-Aug-2022 660.00 660.00 660.00 660.00 0 0
15-Aug-2022 660.00 660.00 660.00 660.00 3,300 0
12-Aug-2022 680.00 830.00 635.00 660.00 18,000 0
11-Aug-2022 700.00 700.00 660.00 665.00 1,600 0
10-Aug-2022 665.00 675.00 665.00 675.00 200 0
09-Aug-2022 665.00 665.00 665.00 665.00 100 0
08-Aug-2022 675.00 675.00 660.00 665.00 600 0
05-Aug-2022 640.00 665.00 640.00 660.00 1,500 0
04-Aug-2022 670.00 670.00 630.00 665.00 900 0
03-Aug-2022 670.00 670.00 630.00 640.00 1,600 0
02-Aug-2022 620.00 675.00 620.00 675.00 8,100 0
01-Aug-2022 620.00 665.00 620.00 645.00 4,300 0
29-Jul-2022 635.00 635.00 595.00 620.00 4,600 0
28-Jul-2022 630.00 645.00 630.00 635.00 400 0
27-Jul-2022 645.00 650.00 605.00 630.00 4,100 0
26-Jul-2022 650.00 650.00 625.00 635.00 1,200 0
25-Jul-2022 645.00 650.00 610.00 625.00 900 0
22-Jul-2022 645.00 655.00 645.00 655.00 500 0
21-Jul-2022 625.00 655.00 620.00 645.00 2,900 0
20-Jul-2022 680.00 680.00 620.00 625.00 15,800 0
19-Jul-2022 680.00 680.00 625.00 665.00 11,300 0
18-Jul-2022 660.00 680.00 660.00 670.00 400 0
15-Jul-2022 660.00 690.00 655.00 660.00 4,600 0
14-Jul-2022 690.00 690.00 690.00 690.00 0 0
13-Jul-2022 690.00 690.00 690.00 690.00 0 0
12-Jul-2022 690.00 690.00 690.00 690.00 0 0
11-Jul-2022 690.00 690.00 690.00 690.00 0 0
08-Jul-2022 690.00 690.00 690.00 690.00 0 0
07-Jul-2022 690.00 690.00 690.00 690.00 0 0
06-Jul-2022 690.00 690.00 690.00 690.00 100 0
05-Jul-2022 680.00 680.00 660.00 680.00 1,400 0
04-Jul-2022 665.00 675.00 650.00 665.00 3,100 0
01-Jul-2022 645.00 675.00 635.00 645.00 4,600 0
30-Jun-2022 650.00 675.00 650.00 675.00 1,800 0
29-Jun-2022 680.00 680.00 680.00 680.00 0 0
28-Jun-2022 650.00 680.00 650.00 680.00 4,100 0
27-Jun-2022 685.00 685.00 685.00 685.00 0 0
24-Jun-2022 650.00 685.00 635.00 685.00 16,200 0
23-Jun-2022 650.00 680.00 650.00 680.00 1,600 0
22-Jun-2022 685.00 685.00 685.00 685.00 0 0
21-Jun-2022 690.00 690.00 670.00 685.00 1,000 0
20-Jun-2022 680.00 680.00 680.00 680.00 200 0
17-Jun-2022 720.00 720.00 640.00 685.00 4,900 0
16-Jun-2022 685.00 700.00 685.00 685.00 400 0
15-Jun-2022 685.00 685.00 685.00 685.00 0 0
14-Jun-2022 675.00 685.00 675.00 685.00 500 0
13-Jun-2022 670.00 690.00 665.00 685.00 1,400 0