Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
09-May-2025 256.00 256.00 256.00 256.00 0 0
08-May-2025 256.00 256.00 256.00 256.00 0 0
07-May-2025 256.00 256.00 256.00 256.00 0 0
06-May-2025 256.00 256.00 256.00 256.00 0 0
05-May-2025 256.00 256.00 256.00 256.00 0 0
02-May-2025 256.00 256.00 256.00 256.00 0 0
30-Apr-2025 256.00 256.00 256.00 256.00 0 0
29-Apr-2025 256.00 256.00 256.00 256.00 0 0
28-Apr-2025 256.00 256.00 256.00 256.00 0 0
25-Apr-2025 256.00 256.00 256.00 256.00 0 0
24-Apr-2025 256.00 256.00 256.00 256.00 0 0
23-Apr-2025 256.00 256.00 256.00 256.00 0 0
22-Apr-2025 256.00 256.00 256.00 256.00 0 0
21-Apr-2025 256.00 256.00 256.00 256.00 0 0
17-Apr-2025 256.00 256.00 256.00 256.00 0 0
16-Apr-2025 256.00 256.00 256.00 256.00 0 0
15-Apr-2025 256.00 256.00 256.00 256.00 0 0
14-Apr-2025 256.00 256.00 256.00 256.00 0 0
11-Apr-2025 256.00 256.00 256.00 256.00 0 0
10-Apr-2025 256.00 256.00 256.00 256.00 0 0
09-Apr-2025 256.00 256.00 256.00 256.00 0 0
08-Apr-2025 256.00 256.00 256.00 256.00 0 0
27-Mar-2025 256.00 256.00 256.00 256.00 0 0
26-Mar-2025 256.00 256.00 256.00 256.00 0 0
25-Mar-2025 256.00 256.00 256.00 256.00 0 0
24-Mar-2025 256.00 256.00 256.00 256.00 0 0
21-Mar-2025 256.00 256.00 256.00 256.00 0 0
20-Mar-2025 256.00 256.00 256.00 256.00 0 0
19-Mar-2025 256.00 256.00 256.00 256.00 0 0
18-Mar-2025 256.00 256.00 256.00 256.00 0 0
17-Mar-2025 256.00 256.00 256.00 256.00 0 0
14-Mar-2025 256.00 256.00 256.00 256.00 0 0
13-Mar-2025 256.00 256.00 256.00 256.00 0 0
12-Mar-2025 256.00 256.00 256.00 256.00 0 0
11-Mar-2025 256.00 256.00 256.00 256.00 0 0
10-Mar-2025 256.00 256.00 256.00 256.00 0 0
07-Mar-2025 256.00 256.00 256.00 256.00 0 0
06-Mar-2025 256.00 256.00 256.00 256.00 0 0
05-Mar-2025 256.00 256.00 256.00 256.00 0 0
04-Mar-2025 256.00 256.00 256.00 256.00 0 0
03-Mar-2025 256.00 256.00 256.00 256.00 0 0
28-Feb-2025 256.00 256.00 256.00 256.00 0 0
27-Feb-2025 256.00 256.00 256.00 256.00 0 0
26-Feb-2025 256.00 256.00 256.00 256.00 0 0
25-Feb-2025 256.00 256.00 256.00 256.00 0 0
24-Feb-2025 256.00 256.00 256.00 256.00 0 0
21-Feb-2025 256.00 256.00 256.00 256.00 0 0
20-Feb-2025 256.00 256.00 256.00 256.00 0 0
19-Feb-2025 256.00 256.00 256.00 256.00 0 0
18-Feb-2025 256.00 256.00 256.00 256.00 0 0
17-Feb-2025 256.00 256.00 256.00 256.00 0 0
14-Feb-2025 256.00 256.00 256.00 256.00 0 0
13-Feb-2025 256.00 256.00 256.00 256.00 0 0
12-Feb-2025 256.00 256.00 256.00 256.00 0 0
11-Feb-2025 256.00 256.00 256.00 256.00 0 0
10-Feb-2025 256.00 256.00 256.00 256.00 0 0
07-Feb-2025 256.00 256.00 256.00 256.00 0 0
06-Feb-2025 256.00 256.00 256.00 256.00 0 0
05-Feb-2025 256.00 256.00 256.00 256.00 0 0
04-Feb-2025 256.00 256.00 256.00 256.00 0 0
03-Feb-2025 256.00 256.00 256.00 256.00 0 0
31-Jan-2025 256.00 256.00 256.00 256.00 0 0
30-Jan-2025 256.00 256.00 256.00 256.00 100 0
24-Jan-2025 274.00 274.00 274.00 274.00 99,500 0
23-Jan-2025 300.00 300.00 274.00 274.00 10,300 0
22-Jan-2025 320.00 320.00 300.00 300.00 700 0
21-Jan-2025 332.00 332.00 330.00 330.00 3,000 0
20-Jan-2025 332.00 332.00 332.00 332.00 100 0
17-Jan-2025 364.00 364.00 364.00 364.00 2,200 0
16-Jan-2025 364.00 364.00 364.00 364.00 200 0
15-Jan-2025 364.00 364.00 364.00 364.00 200 0
14-Jan-2025 364.00 364.00 364.00 364.00 400 0
13-Jan-2025 398.00 398.00 398.00 398.00 0 0
10-Jan-2025 398.00 398.00 398.00 398.00 0 0
09-Jan-2025 398.00 398.00 398.00 398.00 0 0
08-Jan-2025 364.00 398.00 364.00 398.00 600 0
07-Jan-2025 368.00 400.00 368.00 400.00 400 0
06-Jan-2025 398.00 398.00 398.00 398.00 0 0
03-Jan-2025 372.00 398.00 372.00 398.00 300 0
02-Jan-2025 364.00 422.00 364.00 400.00 7,400 0
30-Dec-2024 386.00 400.00 386.00 400.00 2,800 0
27-Dec-2024 384.00 414.00 384.00 386.00 700 0
24-Dec-2024 418.00 418.00 384.00 418.00 500 0
23-Dec-2024 418.00 420.00 418.00 420.00 2,700 0
20-Dec-2024 418.00 418.00 418.00 418.00 1,000 0
19-Dec-2024 422.00 422.00 410.00 410.00 2,300 0
18-Dec-2024 414.00 422.00 384.00 384.00 1,500 0
17-Dec-2024 382.00 414.00 382.00 414.00 6,400 0
16-Dec-2024 414.00 414.00 414.00 414.00 2,500 0
13-Dec-2024 416.00 416.00 414.00 416.00 28,100 0
12-Dec-2024 380.00 382.00 380.00 382.00 1,800 0
11-Dec-2024 344.00 348.00 344.00 348.00 1,000 0
10-Dec-2024 346.00 348.00 318.00 318.00 1,300 0
09-Dec-2024 318.00 318.00 318.00 318.00 0 0
06-Dec-2024 318.00 318.00 318.00 318.00 100 0
05-Dec-2024 318.00 318.00 318.00 318.00 6,200 0
04-Dec-2024 346.00 346.00 318.00 318.00 2,300 0
03-Dec-2024 316.00 316.00 316.00 316.00 0 0
02-Dec-2024 382.00 382.00 316.00 316.00 300 0
29-Nov-2024 350.00 350.00 350.00 350.00 0 0