Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
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
13-Sep-2024 406.00 406.00 406.00 406.00 0 0
12-Sep-2024 406.00 406.00 406.00 406.00 0 0
11-Sep-2024 406.00 406.00 406.00 406.00 0 0
10-Sep-2024 406.00 406.00 406.00 406.00 0 0
09-Sep-2024 406.00 406.00 406.00 406.00 100 0
06-Sep-2024 408.00 408.00 408.00 408.00 0 0
05-Sep-2024 408.00 408.00 408.00 408.00 100 0
04-Sep-2024 396.00 398.00 378.00 398.00 3,900 0
03-Sep-2024 396.00 398.00 360.00 398.00 2,600 0
02-Sep-2024 388.00 400.00 360.00 400.00 2,700 0
30-Aug-2024 400.00 400.00 400.00 400.00 100 0
29-Aug-2024 374.00 388.00 374.00 388.00 8,200 0
28-Aug-2024 350.00 374.00 350.00 374.00 4,700 0
27-Aug-2024 350.00 350.00 350.00 350.00 1,000 0
26-Aug-2024 370.00 370.00 370.00 370.00 0 0
23-Aug-2024 370.00 370.00 370.00 370.00 0 0
22-Aug-2024 370.00 370.00 370.00 370.00 0 0
21-Aug-2024 370.00 370.00 370.00 370.00 4,200 0
20-Aug-2024 374.00 374.00 374.00 374.00 0 0
19-Aug-2024 374.00 374.00 374.00 374.00 100 0
16-Aug-2024 350.00 350.00 350.00 350.00 2,100 0
15-Aug-2024 350.00 350.00 350.00 350.00 0 0
14-Aug-2024 350.00 350.00 350.00 350.00 300 0
13-Aug-2024 350.00 350.00 350.00 350.00 3,800 0
12-Aug-2024 358.00 358.00 358.00 358.00 100 0
09-Aug-2024 360.00 360.00 360.00 360.00 0 0
08-Aug-2024 352.00 360.00 352.00 360.00 1,900 0
07-Aug-2024 360.00 360.00 360.00 360.00 0 0
06-Aug-2024 360.00 360.00 360.00 360.00 0 0
05-Aug-2024 360.00 360.00 360.00 360.00 100 0
02-Aug-2024 360.00 360.00 360.00 360.00 100 0
01-Aug-2024 360.00 360.00 360.00 360.00 0 0
31-Jul-2024 360.00 360.00 360.00 360.00 600 0
30-Jul-2024 360.00 362.00 360.00 362.00 10,800 0
29-Jul-2024 396.00 396.00 396.00 396.00 100 0
26-Jul-2024 398.00 398.00 398.00 398.00 0 0
25-Jul-2024 398.00 398.00 398.00 398.00 0 0
24-Jul-2024 398.00 398.00 398.00 398.00 0 0
23-Jul-2024 398.00 398.00 398.00 398.00 0 0
22-Jul-2024 398.00 398.00 398.00 398.00 0 0
19-Jul-2024 398.00 398.00 398.00 398.00 0 0
18-Jul-2024 398.00 398.00 398.00 398.00 0 0
17-Jul-2024 398.00 398.00 398.00 398.00 0 0
16-Jul-2024 398.00 398.00 398.00 398.00 100 0
15-Jul-2024 378.00 400.00 378.00 400.00 5,100 0
12-Jul-2024 420.00 420.00 420.00 420.00 0 0
11-Jul-2024 420.00 420.00 420.00 420.00 0 0
10-Jul-2024 420.00 420.00 420.00 420.00 0 0