PT Lionmesh Prima Tbk (IDX:LMSH)
Indonesia · Delayed Price · Currency is IDR 256.00
0.00 (0.00%)
Jan 30, 2025, 9:55 AM WIB
PT Lionmesh Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 21, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 17, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 14, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 7, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 6, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 3, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 31, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 30, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -6.57% | 100 |
| Jan 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 99,500 |
| Jan 23, 2025 | 300.00 | 300.00 | 274.00 | 274.00 | 274.00 | -8.67% | 10,900 |
| Jan 22, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | -9.09% | 800 |
| Jan 21, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 3,100 |
| Jan 20, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -8.79% | 200 |
| Jan 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 2,200 |
| Jan 16, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 200 |
| Jan 15, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | 200 |
| Jan 14, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -8.54% | 400 |
| Jan 13, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 10, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 9, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 8, 2025 | 364.00 | 398.00 | 364.00 | 398.00 | 398.00 | -0.50% | 600 |
| Jan 7, 2025 | 368.00 | 400.00 | 368.00 | 400.00 | 400.00 | 0.50% | 400 |
| Jan 6, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 3, 2025 | 372.00 | 398.00 | 372.00 | 398.00 | 398.00 | -0.50% | 400 |
| Jan 2, 2025 | 364.00 | 422.00 | 364.00 | 400.00 | 400.00 | - | 7,400 |
| Dec 30, 2024 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 3.63% | 2,800 |
| Dec 27, 2024 | 384.00 | 414.00 | 384.00 | 386.00 | 386.00 | -7.66% | 700 |
| Dec 24, 2024 | 418.00 | 418.00 | 384.00 | 418.00 | 418.00 | -0.48% | 500 |
| Dec 23, 2024 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 0.48% | 2,700 |
| Dec 20, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1.95% | 1,000 |
| Dec 19, 2024 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 6.77% | 2,300 |
| Dec 18, 2024 | 414.00 | 422.00 | 384.00 | 384.00 | 384.00 | -7.25% | 1,600 |
| Dec 17, 2024 | 382.00 | 414.00 | 382.00 | 414.00 | 414.00 | - | 6,400 |
| Dec 16, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.48% | 2,500 |
| Dec 13, 2024 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 8.90% | 28,500 |
| Dec 12, 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 9.77% | 2,300 |
| Dec 11, 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 9.43% | 1,500 |
| Dec 10, 2024 | 346.00 | 348.00 | 318.00 | 318.00 | 318.00 | - | 1,300 |
| Dec 9, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Dec 6, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 100 |