15 : 15

LMSH

Lionmesh Prima Tbk.

625 25 3.84%

Vol. 633 , Value(T) 38,633

Open 650 High 655 Limit High 810
Prev 650 Low 605 Limit Low 605

Summary

Summary
Last 625 Open 650
Change down25 High 655
% Change 3.84% Low 605
Freq 67 Avg 610.31
Volume 633 Offer 620
Value(T) 38,633 Bid 605
Limit High 810 Year High 1,750
Limit Low 605 Year Low 308
Listed 960,000 Listing Date 1990-06-04
MKT Cap(M) 60,000
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
650 1
635 94
630 117
625 30
620 3
11 605
0 0
0 0
0 0
0 0
11 SUM 384

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
14:49:57 625 down25 3.84% 1 EP D D CC
14:44:53 610 down40 6.15% 40 PD D D XC
14:42:34 610 down40 6.15% 1 XC D D CC
14:25:11 630 down20 3.07% 1 DH D D KK
14:23:38 630 down20 3.07% 6 EP D D KK
14:23:06 635 down15 2.3% 8 EP D D XC
14:22:55 630 down20 3.07% 1 EP D D PD
14:22:55 630 down20 3.07% 1 EP D D CC
14:13:26 610 down40 6.15% 1 PD D D IF
14:13:20 635 down15 2.3% 16 XC D D XC
14:13:20 630 down20 3.07% 1 XC D D CC
14:02:19 635 down15 2.3% 1 XC D D EP
14:01:31 635 down15 2.3% 1 EP D D CC
14:00:53 605 down45 6.92% 1 YP D D CC
14:00:53 605 down45 6.92% 9 XC D D CC
13:53:59 605 down45 6.92% 39 XC D D IF
13:53:46 615 down35 5.38% 5 PC D D IF
13:53:41 615 down35 5.38% 15 PC D D CC
13:40:58 615 down35 5.38% 1 SQ D D CC
13:39:05 605 down45 6.92% 5 XC D D XC
13:30:03 605 down45 6.92% 2 XC D D DH
11:27:32 605 down45 6.92% 3 XC D D XC
11:12:01 605 down45 6.92% 9 XC D D CC
11:12:01 610 down40 6.15% 1 PD D D CC
10:54:46 655 up5 0.76% 1 XC D D CC

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 625 down25 3.84% 650 655 605 633
2021-06-18 650 down40 5.79% 650 675 645 570
2021-06-17 690 down5 0.71% 675 710 655 555
2021-06-16 695 down5 0.71% 705 845 665 7,465
2021-06-15 700 down25 3.44% 730 745 700 532
2021-06-14 725 down25 3.33% 750 855 720 1,720
2021-06-11 750 down55 6.83% 805 810 750 1,219
2021-06-10 805 down35 4.16% 785 900 785 4,898
2021-06-09 840 down60 6.66% 840 840 840 751
2021-06-08 900 down65 6.73% 1,035 1,110 900 7,739
2021-06-07 965 up190 24.51% 765 965 725 13,780
2021-06-04 775 down55 6.62% 775 795 775 2,895
2021-06-03 830 down60 6.74% 830 830 830 239
2021-06-02 890 down65 6.8% 890 890 890 396
2021-05-31 955 down70 6.82% 955 955 955 145
2021-05-28 1,025 down75 6.81% 1,025 1,025 1,025 41
2021-05-27 1,100 down80 6.77% 1,100 1,100 1,100 50
2021-05-25 1,180 down85 6.71% 1,180 1,180 1,180 37
2021-05-24 1,265 down90 6.64% 1,265 1,265 1,265 28
2021-05-21 1,355 down100 6.87% 1,505 1,750 1,355 3,685
2021-05-20 1,455 0 0% 1,455 1,455 1,455 0
2021-05-19 1,455 up290 24.89% 1,215 1,455 1,215 13,803
2021-05-18 1,165 up230 24.59% 1,030 1,165 990 14,226
2021-05-17 935 up185 24.66% 775 935 750 12,670
2021-05-11 750 up75 11.11% 695 815 695 9,784
2021-05-10 675 up135 25% 590 675 540 5,090
2021-05-07 540 up108 25% 438 540 402 2,705
2021-05-06 432 up82 23.42% 352 436 352 1,606
2021-05-05 350 0 0% 350 350 350 0
2021-05-04 350 up20 6.06% 342 350 342 32



SNS Station