Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
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
16-Mar-2022 675.00 685.00 650.00 680.00 20,800 0
15-Mar-2022 655.00 745.00 615.00 695.00 88,400 0
14-Mar-2022 650.00 650.00 610.00 610.00 10,800 0
11-Mar-2022 665.00 670.00 650.00 650.00 9,000 0
10-Mar-2022 680.00 680.00 670.00 670.00 4,800 0
09-Mar-2022 680.00 680.00 680.00 680.00 36,700 0
08-Mar-2022 700.00 700.00 680.00 680.00 1,500 0
07-Mar-2022 690.00 690.00 675.00 675.00 1,300 0
04-Mar-2022 710.00 710.00 700.00 710.00 3,100 0
02-Mar-2022 710.00 710.00 710.00 710.00 300 0
01-Mar-2022 700.00 700.00 670.00 690.00 6,600 0
25-Feb-2022 700.00 720.00 700.00 720.00 3,100 0
24-Feb-2022 710.00 710.00 705.00 705.00 2,100 0
23-Feb-2022 710.00 715.00 690.00 715.00 300 0
22-Feb-2022 715.00 715.00 715.00 715.00 0 0
21-Feb-2022 700.00 715.00 700.00 715.00 300 0
18-Feb-2022 685.00 710.00 675.00 700.00 4,100 0
17-Feb-2022 690.00 720.00 675.00 720.00 2,200 0
16-Feb-2022 725.00 725.00 725.00 725.00 1,500 0
15-Feb-2022 690.00 725.00 690.00 695.00 1,100 0
14-Feb-2022 705.00 730.00 700.00 730.00 5,300 0
11-Feb-2022 705.00 730.00 705.00 725.00 5,100 0
10-Feb-2022 730.00 730.00 700.00 705.00 3,600 0
09-Feb-2022 735.00 735.00 715.00 730.00 1,500 0
08-Feb-2022 735.00 735.00 735.00 735.00 0 0
07-Feb-2022 705.00 735.00 705.00 735.00 700 0
04-Feb-2022 730.00 735.00 720.00 735.00 5,200 0
03-Feb-2022 730.00 730.00 730.00 730.00 400 0
02-Feb-2022 740.00 740.00 700.00 735.00 9,200 0
31-Jan-2022 720.00 720.00 700.00 720.00 4,400 0
28-Jan-2022 720.00 720.00 720.00 720.00 600 0
27-Jan-2022 725.00 725.00 705.00 725.00 5,600 0
26-Jan-2022 720.00 770.00 720.00 730.00 3,700 0
25-Jan-2022 730.00 745.00 720.00 730.00 12,200 0
24-Jan-2022 740.00 770.00 730.00 730.00 6,400 0
21-Jan-2022 740.00 765.00 740.00 745.00 2,300 0
20-Jan-2022 710.00 775.00 710.00 740.00 14,200 0
19-Jan-2022 720.00 720.00 685.00 720.00 2,400 0
18-Jan-2022 720.00 780.00 680.00 715.00 41,700 0
17-Jan-2022 720.00 720.00 720.00 720.00 300 0
14-Jan-2022 715.00 720.00 710.00 720.00 2,800 0
13-Jan-2022 725.00 725.00 725.00 725.00 200 0
12-Jan-2022 730.00 730.00 700.00 725.00 2,000 0
11-Jan-2022 735.00 735.00 720.00 730.00 2,300 0
10-Jan-2022 700.00 745.00 695.00 735.00 25,600 0
07-Jan-2022 715.00 715.00 710.00 715.00 15,500 0
06-Jan-2022 725.00 725.00 715.00 715.00 5,100 0
05-Jan-2022 720.00 725.00 710.00 725.00 3,600 0