Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
31-Aug-2023 400.00 400.00 400.00 400.00 2,100 0
30-Aug-2023 400.00 400.00 400.00 400.00 700 0
29-Aug-2023 400.00 400.00 400.00 400.00 700 0
28-Aug-2023 402.00 402.00 402.00 402.00 200 0
25-Aug-2023 402.00 402.00 402.00 402.00 400 0
24-Aug-2023 404.00 404.00 404.00 404.00 0 0
23-Aug-2023 404.00 404.00 404.00 404.00 500 0
22-Aug-2023 404.00 404.00 404.00 404.00 600 0
21-Aug-2023 404.00 404.00 404.00 404.00 500 0
18-Aug-2023 404.00 404.00 404.00 404.00 500 0
16-Aug-2023 404.00 404.00 404.00 404.00 5,300 0
15-Aug-2023 404.00 404.00 404.00 404.00 5,000 0
14-Aug-2023 404.00 404.00 404.00 404.00 16,700 0
11-Aug-2023 406.00 406.00 406.00 406.00 3,300 0
10-Aug-2023 408.00 408.00 406.00 406.00 40,100 0
09-Aug-2023 410.00 410.00 410.00 410.00 6,300 0
08-Aug-2023 410.00 410.00 410.00 410.00 900 0
07-Aug-2023 410.00 410.00 410.00 410.00 0 0
04-Aug-2023 410.00 410.00 410.00 410.00 29,000 0
03-Aug-2023 410.00 410.00 410.00 410.00 22,300 0
02-Aug-2023 410.00 410.00 410.00 410.00 200 0
01-Aug-2023 410.00 410.00 410.00 410.00 200 0
31-Jul-2023 410.00 410.00 410.00 410.00 0 0
28-Jul-2023 410.00 410.00 410.00 410.00 1,400 0
27-Jul-2023 410.00 410.00 410.00 410.00 5,000 0
26-Jul-2023 408.00 408.00 408.00 408.00 0 0
25-Jul-2023 408.00 408.00 408.00 408.00 1,300 0
24-Jul-2023 408.00 408.00 408.00 408.00 0 0
21-Jul-2023 408.00 408.00 408.00 408.00 200 0
20-Jul-2023 408.00 408.00 408.00 408.00 0 0
18-Jul-2023 408.00 408.00 408.00 408.00 600 0
17-Jul-2023 408.00 408.00 408.00 408.00 100 0
14-Jul-2023 408.00 408.00 406.00 406.00 36,700 0
13-Jul-2023 446.00 446.00 446.00 446.00 200 0
12-Jul-2023 446.00 446.00 446.00 446.00 100 0
11-Jul-2023 446.00 446.00 446.00 446.00 1,000 0
10-Jul-2023 446.00 446.00 446.00 446.00 2,000 0
07-Jul-2023 446.00 446.00 446.00 446.00 3,000 0
06-Jul-2023 446.00 446.00 446.00 446.00 1,700 0
05-Jul-2023 446.00 446.00 446.00 446.00 0 0
04-Jul-2023 446.00 446.00 446.00 446.00 0 0
03-Jul-2023 446.00 446.00 446.00 446.00 100 0
27-Jun-2023 446.00 446.00 446.00 446.00 500 0
26-Jun-2023 448.00 448.00 448.00 448.00 700 0
23-Jun-2023 448.00 448.00 448.00 448.00 1,200 0
22-Jun-2023 448.00 448.00 448.00 448.00 100 0
21-Jun-2023 448.00 448.00 448.00 448.00 0 0
20-Jun-2023 448.00 448.00 448.00 448.00 1,500 0
19-Jun-2023 450.00 450.00 450.00 450.00 8,600 0
16-Jun-2023 494.00 494.00 488.00 488.00 800 0
15-Jun-2023 498.00 498.00 498.00 498.00 300 0
14-Jun-2023 500.00 500.00 500.00 500.00 300 0
13-Jun-2023 500.00 500.00 500.00 500.00 0 0
12-Jun-2023 500.00 500.00 500.00 500.00 400 0
09-Jun-2023 500.00 500.00 500.00 500.00 0 0
08-Jun-2023 500.00 500.00 500.00 500.00 0 0
07-Jun-2023 488.00 500.00 488.00 500.00 600 0
06-Jun-2023 500.00 500.00 500.00 500.00 100 0
05-Jun-2023 500.00 500.00 482.00 500.00 2,200 0
31-May-2023 505.00 530.00 505.00 525.00 1,300 0
30-May-2023 488.00 510.00 486.00 510.00 4,400 0
29-May-2023 505.00 525.00 492.00 515.00 3,000 0
26-May-2023 490.00 525.00 486.00 500.00 41,300 0
25-May-2023 440.00 484.00 440.00 484.00 73,400 0
24-May-2023 440.00 446.00 440.00 440.00 0 0
23-May-2023 470.00 470.00 438.00 440.00 17,800 0
22-May-2023 474.00 476.00 470.00 470.00 33,000 0
19-May-2023 490.00 490.00 490.00 490.00 200 0
17-May-2023 500.00 505.00 470.00 488.00 18,000 0
16-May-2023 486.00 498.00 484.00 498.00 2,600 0
15-May-2023 505.00 510.00 500.00 500.00 900 0
12-May-2023 510.00 510.00 498.00 498.00 400 0
11-May-2023 510.00 510.00 510.00 510.00 0 0
10-May-2023 510.00 510.00 510.00 510.00 0 0
09-May-2023 500.00 515.00 498.00 510.00 900 0
08-May-2023 505.00 505.00 494.00 494.00 5,000 0
05-May-2023 510.00 530.00 505.00 530.00 600 0
04-May-2023 505.00 535.00 505.00 535.00 3,200 0
03-May-2023 490.00 540.00 490.00 540.00 15,100 0
02-May-2023 494.00 494.00 494.00 494.00 0 0
28-Apr-2023 494.00 494.00 494.00 494.00 0 0
27-Apr-2023 492.00 494.00 492.00 494.00 200 0
26-Apr-2023 488.00 490.00 480.00 480.00 300 0
18-Apr-2023 482.00 500.00 470.00 470.00 6,100 0
17-Apr-2023 470.00 505.00 468.00 505.00 2,500 0
14-Apr-2023 488.00 488.00 488.00 488.00 200 0
13-Apr-2023 498.00 500.00 498.00 500.00 200 0
12-Apr-2023 476.00 505.00 476.00 498.00 900 0
11-Apr-2023 505.00 505.00 505.00 505.00 0 0
10-Apr-2023 496.00 505.00 468.00 505.00 3,000 0
06-Apr-2023 484.00 498.00 484.00 498.00 600 0
05-Apr-2023 476.00 510.00 476.00 510.00 1,400 0
04-Apr-2023 486.00 486.00 476.00 476.00 1,800 0
03-Apr-2023 486.00 510.00 480.00 510.00 5,700 0
31-Mar-2023 482.00 515.00 482.00 515.00 600 0
30-Mar-2023 498.00 510.00 484.00 510.00 1,900 0
29-Mar-2023 515.00 540.00 488.00 520.00 9,400 0
28-Mar-2023 535.00 535.00 498.00 520.00 3,100 0
27-Mar-2023 535.00 560.00 490.00 535.00 6,400 0
24-Mar-2023 540.00 545.00 490.00 520.00 4,100 0