Price History - LMSH

Kembali ke Company
Ticker: LMSH
Company: Lionmesh Prima Tbk
Date Open High Low Close Volume Value
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
21-Mar-2023 540.00 550.00 484.00 515.00 7,300 0
20-Mar-2023 510.00 510.00 505.00 510.00 600 0
17-Mar-2023 520.00 540.00 520.00 540.00 500 0
16-Mar-2023 520.00 520.00 520.00 520.00 0 0
15-Mar-2023 498.00 525.00 494.00 520.00 2,100 0
14-Mar-2023 510.00 560.00 488.00 525.00 2,500 0
13-Mar-2023 498.00 510.00 498.00 510.00 300 0
10-Mar-2023 520.00 520.00 505.00 510.00 400 0
09-Mar-2023 520.00 565.00 486.00 520.00 26,900 0
08-Mar-2023 525.00 525.00 490.00 520.00 2,700 0
07-Mar-2023 525.00 525.00 525.00 525.00 100 0
06-Mar-2023 498.00 540.00 496.00 530.00 38,400 0
03-Mar-2023 490.00 498.00 490.00 498.00 1,600 0
02-Mar-2023 500.00 500.00 486.00 500.00 700 0
01-Mar-2023 500.00 500.00 500.00 500.00 0 0
28-Feb-2023 500.00 500.00 500.00 500.00 100 0
27-Feb-2023 520.00 520.00 492.00 500.00 3,700 0
24-Feb-2023 525.00 525.00 494.00 520.00 1,200 0
23-Feb-2023 525.00 525.00 525.00 525.00 300 0
22-Feb-2023 500.00 525.00 500.00 525.00 900 0
21-Feb-2023 515.00 555.00 494.00 525.00 3,900 0
20-Feb-2023 545.00 545.00 515.00 515.00 4,800 0
17-Feb-2023 530.00 550.00 510.00 550.00 3,500 0
16-Feb-2023 520.00 575.00 515.00 530.00 4,800 0
15-Feb-2023 555.00 595.00 540.00 540.00 9,000 0
14-Feb-2023 585.00 600.00 545.00 555.00 13,900 0
13-Feb-2023 585.00 585.00 585.00 585.00 0 0
10-Feb-2023 605.00 605.00 550.00 585.00 2,000 0
09-Feb-2023 590.00 590.00 545.00 565.00 11,400 0
08-Feb-2023 560.00 580.00 560.00 580.00 1,700 0
07-Feb-2023 590.00 600.00 590.00 600.00 300 0
06-Feb-2023 605.00 605.00 565.00 575.00 10,500 0
03-Feb-2023 605.00 605.00 605.00 605.00 0 0
02-Feb-2023 605.00 605.00 605.00 605.00 100 0
01-Feb-2023 590.00 600.00 590.00 600.00 200 0
31-Jan-2023 610.00 610.00 555.00 605.00 4,300 0
30-Jan-2023 595.00 595.00 575.00 590.00 1,100 0
27-Jan-2023 605.00 625.00 570.00 600.00 3,400 0
26-Jan-2023 600.00 600.00 600.00 600.00 100 0
25-Jan-2023 605.00 630.00 560.00 595.00 3,100 0
24-Jan-2023 620.00 640.00 590.00 600.00 700 0
20-Jan-2023 625.00 630.00 585.00 600.00 900 0
19-Jan-2023 620.00 640.00 585.00 600.00 2,100 0
18-Jan-2023 610.00 620.00 575.00 590.00 1,300 0
17-Jan-2023 570.00 615.00 555.00 615.00 4,300 0
16-Jan-2023 580.00 630.00 580.00 595.00 7,500 0
13-Jan-2023 580.00 620.00 580.00 580.00 2,500 0
12-Jan-2023 620.00 640.00 580.00 620.00 4,400 0
11-Jan-2023 620.00 620.00 620.00 620.00 0 0
10-Jan-2023 590.00 620.00 580.00 620.00 1,500 0
09-Jan-2023 620.00 620.00 620.00 620.00 100 0
06-Jan-2023 620.00 620.00 620.00 620.00 0 0