Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,990.00
-30.00 (-0.75%)
Aug 8, 2025, 3:47 PM WIB

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,000.004,020.003,980.004,020.004,020.000.50%15,500
Aug 6, 20254,020.004,020.003,990.004,000.004,000.00-11,600
Aug 5, 20254,010.004,050.004,000.004,000.004,000.00-0.74%14,000
Aug 4, 20254,050.004,050.004,010.004,030.004,030.00-0.25%17,100
Aug 1, 20254,080.004,080.004,020.004,040.004,040.00-0.25%32,900
Jul 31, 20254,060.004,060.004,020.004,050.004,050.00-0.25%8,200
Jul 30, 20254,020.004,070.003,970.004,060.004,060.001.00%119,500
Jul 29, 20254,030.004,050.004,020.004,020.004,020.00-0.25%75,400
Jul 28, 20254,030.004,050.004,020.004,030.004,030.00-140,100
Jul 25, 20254,020.004,030.004,020.004,030.004,030.000.25%32,800
Jul 24, 20254,040.004,040.004,010.004,020.004,020.00-0.50%16,700
Jul 23, 20254,030.004,040.004,020.004,040.004,040.000.25%7,000
Jul 22, 20254,030.004,080.004,020.004,030.004,030.000.25%35,500
Jul 21, 20254,010.004,090.004,000.004,020.004,020.00-120,100
Jul 18, 20254,050.004,200.004,010.004,020.004,020.00-0.74%141,300
Jul 17, 20254,230.004,230.004,030.004,050.004,050.00-4.71%92,700
Jul 16, 20254,320.004,320.004,180.004,250.004,250.00-1.62%52,100
Jul 15, 20254,340.004,340.004,310.004,320.004,320.00-0.46%5,500
Jul 14, 20254,380.004,400.004,290.004,340.004,340.00-0.91%42,100
Jul 11, 20254,430.004,500.004,370.004,380.004,380.00-0.90%29,900
Jul 10, 20254,410.004,450.004,360.004,420.004,420.00-0.23%15,400
Jul 9, 20254,450.004,450.004,150.004,430.004,430.00-0.45%11,700
Jul 8, 20254,510.004,510.004,410.004,450.004,450.00-1.33%13,500
Jul 7, 20254,550.004,570.004,490.004,510.004,510.00-0.88%4,500
Jul 4, 20254,500.004,550.004,500.004,550.004,550.000.89%1,700
Jul 3, 20254,510.004,510.004,500.004,510.004,510.00-3,300
Jul 2, 20254,550.004,550.004,500.004,510.004,510.00-0.88%6,000
Jul 1, 20254,560.004,640.004,550.004,550.004,550.00-0.22%17,100
Jun 30, 20254,590.004,590.004,550.004,560.004,560.00-0.87%7,300
Jun 26, 20254,600.004,630.004,600.004,600.004,600.00-0.65%3,500
Jun 25, 20254,650.004,650.004,630.004,630.004,630.00-0.43%5,500
Jun 24, 20254,590.004,730.004,590.004,650.004,650.001.31%4,800
Jun 23, 20254,620.004,620.004,580.004,590.004,590.00-0.65%21,300
Jun 20, 20254,650.004,650.004,620.004,620.004,620.00-0.65%12,500
Jun 19, 20254,690.004,690.004,640.004,650.004,650.00-0.85%5,800
Jun 18, 20254,650.004,710.004,630.004,690.004,690.000.86%21,100
Jun 17, 20254,660.004,660.004,630.004,650.004,650.00-0.21%21,300
Jun 16, 20254,640.004,660.004,640.004,660.004,660.000.43%18,000
Jun 13, 20254,640.004,660.004,630.004,640.004,640.00-17,300
Jun 12, 20254,650.004,660.004,630.004,640.004,640.00-0.43%9,700
Jun 11, 20254,670.004,680.004,630.004,660.004,660.00-0.43%11,900
Jun 10, 20254,680.004,690.004,670.004,680.004,680.00-30,000
Jun 5, 20254,730.004,750.004,680.004,680.004,680.00-0.64%7,800
Jun 4, 20254,750.004,750.004,650.004,710.004,710.00-0.84%12,200
Jun 3, 20254,780.004,780.004,720.004,750.004,750.00-5,500
Jun 2, 20254,770.004,790.004,730.004,750.004,750.00-0.42%25,100
May 28, 20254,740.004,820.004,740.004,770.004,770.000.63%5,700
May 27, 20254,820.004,820.004,730.004,740.004,740.00-0.63%31,800
May 26, 20254,840.004,860.004,750.004,770.004,770.00-1.24%15,700
May 23, 20254,850.004,900.004,830.004,830.004,830.00-0.41%8,700