Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
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
10-Jun-2022 680.00 690.00 670.00 690.00 20,100 0
09-Jun-2022 680.00 695.00 675.00 690.00 6,000 0
08-Jun-2022 705.00 710.00 680.00 695.00 1,600 0
07-Jun-2022 685.00 690.00 680.00 685.00 500 0
06-Jun-2022 670.00 700.00 645.00 685.00 4,500 0
03-Jun-2022 670.00 720.00 665.00 675.00 6,000 0
02-Jun-2022 700.00 780.00 670.00 710.00 8,100 0
31-May-2022 705.00 705.00 690.00 705.00 2,400 0
30-May-2022 710.00 710.00 710.00 710.00 0 0
27-May-2022 720.00 720.00 665.00 710.00 2,500 0
25-May-2022 705.00 720.00 705.00 710.00 9,900 0
24-May-2022 715.00 730.00 675.00 705.00 7,700 0
23-May-2022 715.00 715.00 665.00 715.00 17,300 0
20-May-2022 665.00 715.00 665.00 715.00 900 0
19-May-2022 715.00 715.00 715.00 715.00 0 0
18-May-2022 705.00 735.00 705.00 715.00 800 0
17-May-2022 690.00 705.00 675.00 705.00 2,800 0
13-May-2022 710.00 710.00 690.00 690.00 6,100 0
12-May-2022 710.00 710.00 655.00 685.00 17,400 0
11-May-2022 700.00 700.00 675.00 680.00 7,900 0
10-May-2022 695.00 705.00 695.00 700.00 3,600 0
09-May-2022 715.00 715.00 670.00 705.00 10,400 0
28-Apr-2022 675.00 715.00 670.00 715.00 30,700 0
27-Apr-2022 680.00 755.00 680.00 710.00 4,300 0
26-Apr-2022 685.00 705.00 680.00 680.00 9,500 0
25-Apr-2022 680.00 705.00 665.00 705.00 6,600 0
22-Apr-2022 715.00 715.00 700.00 705.00 300 0
21-Apr-2022 700.00 710.00 670.00 705.00 3,400 0
20-Apr-2022 710.00 710.00 700.00 700.00 200 0
19-Apr-2022 695.00 705.00 695.00 705.00 9,400 0
18-Apr-2022 670.00 710.00 670.00 710.00 22,000 0
14-Apr-2022 685.00 710.00 670.00 710.00 1,900 0
13-Apr-2022 715.00 715.00 685.00 710.00 34,700 0
12-Apr-2022 680.00 730.00 680.00 685.00 6,400 0
11-Apr-2022 700.00 745.00 695.00 730.00 1,400 0
08-Apr-2022 710.00 715.00 710.00 715.00 200 0
07-Apr-2022 685.00 725.00 680.00 720.00 6,500 0
06-Apr-2022 705.00 730.00 700.00 720.00 39,500 0
05-Apr-2022 685.00 720.00 675.00 705.00 5,100 0
04-Apr-2022 695.00 755.00 685.00 685.00 4,800 0
01-Apr-2022 710.00 720.00 700.00 715.00 1,100 0
31-Mar-2022 710.00 720.00 710.00 710.00 700 0
30-Mar-2022 700.00 720.00 700.00 705.00 2,000 0
29-Mar-2022 680.00 680.00 680.00 680.00 1,200 0
28-Mar-2022 720.00 720.00 675.00 715.00 1,000 0
25-Mar-2022 710.00 720.00 680.00 710.00 2,000 0
24-Mar-2022 705.00 725.00 680.00 710.00 8,800 0
23-Mar-2022 685.00 730.00 685.00 705.00 3,800 0
22-Mar-2022 625.00 695.00 620.00 680.00 14,000 0
21-Mar-2022 675.00 680.00 665.00 665.00 2,400 0
18-Mar-2022 665.00 680.00 650.00 675.00 1,400 0
17-Mar-2022 675.00 675.00 640.00 670.00 13,100 0