Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
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
28-Nov-2024 384.00 384.00 350.00 350.00 12,600 0
26-Nov-2024 378.00 378.00 350.00 350.00 200 0
25-Nov-2024 378.00 378.00 378.00 378.00 4,500 0
22-Nov-2024 418.00 418.00 378.00 378.00 400 0
21-Nov-2024 420.00 420.00 420.00 420.00 0 0
20-Nov-2024 420.00 420.00 420.00 420.00 0 0
19-Nov-2024 420.00 420.00 420.00 420.00 0 0
18-Nov-2024 420.00 420.00 420.00 420.00 0 0
15-Nov-2024 420.00 420.00 420.00 420.00 0 0
14-Nov-2024 420.00 420.00 420.00 420.00 0 0
13-Nov-2024 420.00 420.00 420.00 420.00 0 0
12-Nov-2024 420.00 420.00 420.00 420.00 0 0
11-Nov-2024 420.00 420.00 420.00 420.00 0 0
08-Nov-2024 420.00 420.00 420.00 420.00 0 0
07-Nov-2024 420.00 420.00 420.00 420.00 0 0
06-Nov-2024 420.00 420.00 420.00 420.00 0 0
05-Nov-2024 420.00 420.00 420.00 420.00 500 0
04-Nov-2024 422.00 422.00 422.00 422.00 0 0
01-Nov-2024 422.00 422.00 422.00 422.00 0 0
31-Oct-2024 422.00 422.00 422.00 422.00 0 0
30-Oct-2024 422.00 422.00 422.00 422.00 0 0
29-Oct-2024 422.00 422.00 422.00 422.00 100 0
28-Oct-2024 426.00 426.00 426.00 426.00 300 0
25-Oct-2024 430.00 430.00 430.00 430.00 100 0
24-Oct-2024 398.00 398.00 398.00 398.00 0 0
23-Oct-2024 398.00 398.00 398.00 398.00 0 0
22-Oct-2024 398.00 398.00 398.00 398.00 200 0
21-Oct-2024 378.00 378.00 378.00 378.00 100 0
18-Oct-2024 378.00 380.00 378.00 380.00 400 0
17-Oct-2024 396.00 396.00 396.00 396.00 0 0
16-Oct-2024 396.00 396.00 396.00 396.00 0 0
15-Oct-2024 396.00 396.00 396.00 396.00 0 0
14-Oct-2024 396.00 396.00 396.00 396.00 0 0
11-Oct-2024 396.00 396.00 396.00 396.00 0 0
10-Oct-2024 396.00 396.00 396.00 396.00 0 0
09-Oct-2024 396.00 396.00 396.00 396.00 0 0
08-Oct-2024 396.00 396.00 396.00 396.00 0 0
07-Oct-2024 396.00 396.00 396.00 396.00 100 0
04-Oct-2024 360.00 360.00 360.00 360.00 0 0
03-Oct-2024 360.00 360.00 360.00 360.00 2,600 0
02-Oct-2024 360.00 360.00 360.00 360.00 2,000 0
01-Oct-2024 394.00 394.00 394.00 394.00 0 0
30-Sep-2024 394.00 394.00 394.00 394.00 1,000 0
27-Sep-2024 396.00 396.00 396.00 396.00 0 0
26-Sep-2024 396.00 396.00 396.00 396.00 600 0
25-Sep-2024 398.00 398.00 398.00 398.00 0 0
24-Sep-2024 398.00 398.00 398.00 398.00 0 0
23-Sep-2024 398.00 398.00 398.00 398.00 0 0
20-Sep-2024 398.00 398.00 398.00 398.00 0 0
19-Sep-2024 398.00 398.00 398.00 398.00 100 0
18-Sep-2024 400.00 400.00 400.00 400.00 0 0
17-Sep-2024 400.00 400.00 400.00 400.00 200 0