PT Lionmesh Prima Tbk (IDX:LMSH)
Indonesia · Delayed Price · Currency is IDR 256.00
-18.00 (-6.57%)
At close: Jan 30, 2025
PT Lionmesh Prima Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,300 |
| Jan 22, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | -9.09% | 700 |
| Jan 21, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 3,000 |
| Jan 20, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -8.79% | 100 |
| 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 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 3, 2025 | 372.00 | 398.00 | 372.00 | 398.00 | 398.00 | -0.50% | 300 |
| 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% | 1,500 |
| 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% | 28,100 |
| Dec 12, 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 9.77% | 1,800 |
| Dec 11, 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 9.43% | 1,000 |
| Dec 10, 2024 | 346.00 | 348.00 | 318.00 | 318.00 | 318.00 | - | 1,300 |
| Dec 6, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 100 |
| Dec 5, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 6,200 |
| Dec 4, 2024 | 346.00 | 346.00 | 318.00 | 318.00 | 318.00 | 0.63% | 2,300 |
| Dec 2, 2024 | 382.00 | 382.00 | 316.00 | 316.00 | 316.00 | -9.71% | 300 |
| Nov 28, 2024 | 384.00 | 384.00 | 350.00 | 350.00 | 350.00 | - | 12,600 |
| Nov 26, 2024 | 378.00 | 378.00 | 350.00 | 350.00 | 350.00 | -7.41% | 200 |
| Nov 25, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 4,500 |
| Nov 22, 2024 | 418.00 | 418.00 | 378.00 | 378.00 | 378.00 | -10.00% | 400 |
| Nov 5, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.47% | 500 |
| Oct 29, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.94% | 100 |
| Oct 28, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.93% | 300 |
| Oct 25, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 8.04% | 100 |
| Oct 22, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 5.29% | 200 |
| Oct 21, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | 100 |
| Oct 18, 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | -4.04% | 400 |
| Oct 7, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 10.00% | 100 |
| Oct 3, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2,600 |
| Oct 2, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -8.63% | 2,000 |
| Sep 30, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.51% | 1,000 |
| Sep 26, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.50% | 600 |
| Sep 19, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 100 |
| Sep 17, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.48% | 200 |
| Sep 9, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.49% | 100 |