Informasi Saham LMSH PT Lionmesh Prima Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-19	40,002	Enterprise Value	1	39,360,000,000	0	0	0	0	0	0
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-19	40,001	Market Cap	2	39,360,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
LMSH	PT Lionmesh Prima Tbk	2024-04-15	At close: 02:55PM WIB	378	0	342	378	378.00 - 378.00	378	378	348.00 - 540.00	348	540	0	401	36,288,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-12	At close: 02:55PM WIB	378	0	342	378	378.00 - 378.00	378	378	348.00 - 540.00	348	540	0	394	38,373,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-11	At close: 02:55PM WIB	378	0	342	378	378.00 - 378.00	378	378	348.00 - 540.00	348	540	0	388	38,373,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-10	At close: 02:55PM WIB	378	0	342	378	378.00 - 378.00	378	378	348.00 - 540.00	348	540	0	401	38,373,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-05	At close: 02:55PM WIB	378	0	342	378	378.00 - 378.00	378	378	348.00 - 540.00	348	540	0	395	38,373,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-04	At close: 02:55PM WIB	368	378	332	368	378.00 - 378.00	378	378	348.00 - 540.00	348	540	400	388	38,373,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-03	At close: 02:55PM WIB	358	368	324	358	368.00 - 368.00	368	368	348.00 - 540.00	348	540	200	385	37,358,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-02	At close: 02:55PM WIB	348	358	0	380	358.00 - 358.00	358	358	348.00 - 540.00	348	540	200	381	36,343,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-04-01	At close: 04:14PM WIB	348	0	0	374	348.00 - 348.00	348	348	348.00 - 540.00	348	540	0	385	35,328,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-29	At close: 04:14PM WIB	348	0	342	348	348.00 - 348.00	348	348	348.00 - 540.00	348	540	0	385	35,328,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-28	At close: 04:14PM WIB	348	0	342	348	348.00 - 348.00	348	348	348.00 - 540.00	348	540	0	385	35,328,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-27	At close: 04:14PM WIB	348	0	0	0	0.00 - 0.00	0	0		0		0	357	33,408,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-26	At close: 04:14PM WIB	368	350	0	0	348.00 - 350.00	348	350	348.00 - 540.00	348	540	1,700	359	33,408,000,000	-1	17	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-25	At close: 04:00PM WIB	368	0	0	0	368.00 - 368.00	368	368	368.00 - 560.00	368	560	0	365	35,328,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-22	At close: 04:00PM WIB	368	0	0	368	368.00 - 368.00	368	368	368.00 - 560.00	368	560	0	371	35,328,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-21	At close: 04:00PM WIB	368	0	0	0	0.0000 - 0.0000	0	0		0		0	371	0	-1	0	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-14	As of 04:08PM WIB. Market open.	368	0	0	0	368.00 - 368.00	368	368	368.00 - 560.00	368	560	0	366	35,328,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-13	At close: 04:08PM WIB	408	368	0	0	368.00 - 368.00	368	368	368.00 - 560.00	368	560	10,500	188	35,328,000,000	-1	18	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-11	At close: 12:00PM WIB	408	0	0	0	408.00 - 408.00	408	408	400.00 - 560.00	400	560	0	181	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-08	At close: 12:00PM WIB	408	0	0	0	408.00 - 408.00	408	408	400.00 - 560.00	400	560	0	181	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-05	At close: 04:00PM WIB	408	0	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	180	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-04	At close: 04:00PM WIB	408	408	0	0	408.00 - 408.00	408	408	400.00 - 565.00	400	565	100	178	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-03-01	At close: 12:00PM WIB	408	0	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	178	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-02-28	At close: 12:00PM WIB	408	408	406	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	100	174	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-02-27	At close: 04:00PM WIB	408	0	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	174	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-02-26	At close: 04:00PM WIB	408	408	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	100	172	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk	2024-02-23	At close: 12:00PM WIB	408	0	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	172	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-22	At close: 12:00PM WIB	408	0	406	0	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	172	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-21	At close: 12:00PM WIB	408	0	0	408	408.00 - 408.00	408	408	400.00 - 565.00	400	565	0	172	39,168,000,000	-1	19	21	N/A	N/A (N/A)	Jul 03, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LMSH	PT Lionmesh Prima Tbk	2024-04-15	36,290,000,000	36,290,000,000	-1	0	0	540	348	389	418	394	160	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-12	36,290,000,000	36,290,000,000	-1	0	0	540	348	391	419	388	100	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-11	36,290,000,000	36,290,000,000	-1	0	0	540	348	391	419	401	100	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-10	36,290,000,000	36,290,000,000	-1	0	0	540	348	391	419	401	100	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-05	35,330,000,000	35,330,000,000	-1	0	0	540	0	395	421	388	220	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-04	34,370,000,000	34,370,000,000	-1	0	0	540	0	396	421	385	210	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-03	34,370,000,000	34,370,000,000	-1	0	0	540	0	397	421	381	200	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-02	33,410,000,000	33,410,000,000	-1	0	0	540	0	399	422	385	200	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-04-01	33,410,000,000	33,410,000,000	-1	0	0	540	0	399	422	385	200	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-29	33,410,000,000	33,410,000,000	-1	0	0	540	348	401	422	385	200	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-28	35,330,000,000	35,330,000,000	-1	0	0	540	0	403	423	357	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-27	35,330,000,000	35,330,000,000	-1	0	0	540	0	404	423	359	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-26	35,330,000,000	35,330,000,000	-1	0	0	560	0	406	424	365	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-25	35,330,000,000	35,330,000,000	-1	0	0	560	368	406	424	365	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-22	35,330,000,000	35,330,000,000	-1	0	0	560	0	409	425	371	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-21	35,330,000,000	35,330,000,000	-1	0	0	560	368	409	425	371	1	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-14	35,330,000,000	35,330,000,000	-1	0	0	560	0	417	429	188	44	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-13	39,170,000,000	39,170,000,000	-1	0	0	560	0	417	429	185	44	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-11	39,170,000,000	39,170,000,000	-1	0	0	560	400	418	430	179	50	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-08	39,170,000,000	39,170,000,000	-1	0	0	560	400	419	430	181	50	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-05	39,170,000,000	39,170,000,000	-1	0	0	565	0	421	433	178	40	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-04	39,170,000,000	39,170,000,000	-1	0	0	565	400	421	433	178	40	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-03-01	39,170,000,000	39,170,000,000	-1	0	0	565	400	422	433	178	40	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-02-28	39,170,000,000	39,170,000,000	-1	0	0	565	400	423	434	174	20	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-02-27	39,170,000,000	39,170,000,000	-1	0	0	565	0	424	434	172	130	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk	2024-02-26	39,170,000,000	39,170,000,000	-1	0	0	565	0	424	434	172	130	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-23	39,170,000,000	39,170,000,000	-1	-22	24	565	0	426	435	172	130	96,000,000	100,220,000	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-22	39,170,000,000	39,170,000,000	-1	-22	24	565	400	426	435	172	130	96,000,000	100,220,000	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000
LMSH	PT Lionmesh Prima Tbk (LMSH.JK)	2024-02-21	39,170,000,000	39,170,000,000	-1	0	0	565	400	426	435	172	130	96,000,000	0	35,370,000	53	1	N/A	Jul 03, 2019	10:1	Sep 02, 2015	Dec 31, 2022	Sep 30, 2023	-5	-17	-4	-6	116,900,000,000	1,218	-36	-2,180,000,000	-6,230,000,000	21	32,220,000,000	336	8	1,115	2,660,000,000	7,380,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	410	410	410	410	0
2024-05-08	09:45:00	410	410	410	410	200
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	410	410	410	410	0
2024-05-08	09:30:00	410	410	410	410	200
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	402	402	402	402	0
2024-05-07	09:30:00	402	402	402	402	200
2024-05-06	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:55:01	410	410	410	410
2024-05-08	09:00:00	410	410	410	410
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:00:00	0	0	0	0
2024-05-07	13:00:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	11:00:00	0	0	0	0
2024-05-07	10:00:00	0	0	0	0
2024-05-07	09:55:01	402	402	402	402
2024-05-07	09:00:00	402	402	402	402
2024-05-06	15:00:00	0	0	0	0
2024-05-06	14:00:00	0	0	0	0
2024-05-06	13:00:00	0	0	0	0
2024-05-06	12:00:00	0	0	0	0
2024-05-06	11:00:00	0	0	0	0
2024-05-06	10:00:00	0	0	0	0
2024-05-06	09:00:00	0	0	0	0
2024-05-03	15:00:00	0	0	0	0
2024-05-03	14:00:00	0	0	0	0
2024-05-03	13:00:00	0	0	0	0
2024-05-03	12:00:00	0	0	0	0
2024-05-03	11:00:00	0	0	0	0
2024-05-03	10:00:00	0	0	0	0
2024-05-03	09:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:55:01	410	410	410	410	0
2024-05-08	09:00:00	410	410	410	410	200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:55:01	402	402	402	402	0
2024-05-07	09:00:00	402	402	402	402	200
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	410	410	410	410	200
2024-05-07	09:00:00	402	402	402	402	200
2024-05-06	09:00:00	406	406	406	406	0
2024-05-03	09:00:00	406	406	406	406	0
2024-05-02	09:00:00	406	406	406	406	0
2024-04-30	09:00:00	406	406	406	406	0
2024-04-29	09:00:00	406	406	406	406	0
2024-04-26	09:00:00	406	406	406	406	0
2024-04-25	09:00:00	406	406	406	406	200
2024-04-24	09:00:00	406	406	406	406	0
2024-04-23	09:00:00	406	406	406	406	0
2024-04-22	09:00:00	406	406	406	406	200
2024-04-19	09:00:00	420	420	410	410	800
2024-04-18	09:00:00	386	386	386	386	200
2024-04-17	09:00:00	376	376	376	376	100
2024-04-16	09:00:00	388	388	378	378	400
2024-04-05	09:00:00	378	378	378	378	0
2024-04-04	09:00:00	378	378	378	378	400
2024-04-03	09:00:00	368	368	368	368	200
2024-04-02	09:00:00	358	358	358	358	200
2024-04-01	09:00:00	348	348	348	348	0
2024-03-28	09:00:00	348	348	348	348	0
2024-03-27	09:00:00	348	348	348	348	0
2024-03-26	09:00:00	350	350	348	348	1,700
2024-03-25	09:00:00	368	368	368	368	0
2024-03-22	09:00:00	368	368	368	368	0
2024-03-21	09:00:00	368	368	368	368	0
2024-03-20	09:00:00	368	368	368	368	100
2024-03-19	09:00:00	368	368	368	368	100
2024-03-18	09:00:00	368	368	368	368	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	402	402	402	402	200
2024-05-06	09:00:00	406	406	406	406	0
2024-05-03	09:00:00	406	406	406	406	0
2024-05-02	09:00:00	406	406	406	406	0
2024-04-30	09:00:00	406	406	406	406	0
2024-04-29	09:00:00	406	406	406	406	0
2024-04-26	09:00:00	406	406	406	406	0
2024-04-25	09:00:00	406	406	406	406	200
2024-04-24	09:00:00	406	406	406	406	0
2024-04-23	09:00:00	406	406	406	406	0
2024-04-22	09:00:00	406	406	406	406	200
2024-04-19	09:00:00	420	420	410	410	800
2024-04-18	09:00:00	386	386	386	386	200
2024-04-17	09:00:00	376	376	376	376	100
2024-04-16	09:00:00	388	388	378	378	400
2024-04-05	09:00:00	378	378	378	378	0
2024-04-04	09:00:00	378	378	378	378	400
2024-04-03	09:00:00	368	368	368	368	200
2024-04-02	09:00:00	358	358	358	358	200
2024-04-01	09:00:00	348	348	348	348	0
2024-03-28	09:00:00	348	348	348	348	0
2024-03-27	09:00:00	348	348	348	348	0
2024-03-26	09:00:00	350	350	348	348	1,700
2024-03-25	09:00:00	368	368	368	368	0
2024-03-22	09:00:00	368	368	368	368	0
2024-03-21	09:00:00	368	368	368	368	0
2024-03-20	09:00:00	368	368	368	368	100
2024-03-19	09:00:00	368	368	368	368	100
2024-03-18	09:00:00	368	368	368	368	100
2024-03-15	09:00:00	368	368	368	368	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	406	410	402	410	400
2024-04-28	00:00:00	406	406	406	406	0
2024-04-21	00:00:00	406	406	406	406	400
2024-04-14	00:00:00	388	420	376	410	1,500
2024-04-07	00:00:00	378	378	378	378	0
2024-03-31	00:00:00	348	378	348	378	800
2024-03-24	00:00:00	368	368	348	348	1,700
2024-03-17	00:00:00	368	368	368	368	300
2024-03-10	00:00:00	408	408	368	368	10,500
2024-03-03	00:00:00	408	408	408	408	200
2024-02-25	00:00:00	408	408	408	408	300
2024-02-18	00:00:00	408	408	408	408	100
2024-02-11	00:00:00	410	410	408	408	1,200
2024-02-04	00:00:00	410	410	410	410	0
2024-01-28	00:00:00	410	410	410	410	0
2024-01-21	00:00:00	410	410	410	410	4,800
2024-01-14	00:00:00	440	440	428	428	3,000
2024-01-07	00:00:00	440	440	428	440	1,200
2023-12-31	00:00:00	440	440	440	440	200
2023-12-24	00:00:00	440	440	440	440	100
2023-12-17	00:00:00	440	440	440	440	0
2023-12-10	00:00:00	440	440	440	440	0
2023-12-03	00:00:00	440	440	440	440	0
2023-11-26	00:00:00	450	450	440	440	100
2023-11-19	00:00:00	450	450	450	450	0
2023-11-12	00:00:00	450	450	450	450	0
2023-11-05	00:00:00	450	450	450	450	0
2023-10-29	00:00:00	450	450	450	450	0
2023-10-22	00:00:00	450	450	450	450	0
2023-10-15	00:00:00	450	450	450	450	200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	406	410	402	410	400
2024-03-31	00:00:00	348	420	348	406	2,700
2024-02-29	00:00:00	408	408	348	348	12,700
2024-01-31	00:00:00	410	410	408	408	1,600
2023-12-31	00:00:00	440	440	410	410	9,200
2023-11-30	00:00:00	440	440	440	440	100
2023-10-31	00:00:00	450	450	440	440	100
2023-09-30	00:00:00	440	450	440	450	300
2023-08-31	00:00:00	400	440	400	440	7,300
2023-07-31	00:00:00	410	410	400	400	135,500
2023-06-30	00:00:00	446	446	406	410	53,400
2023-05-31	00:00:00	525	525	446	446	17,300
2023-04-30	00:00:00	510	530	438	525	196,300
2023-03-31	00:00:00	494	494	494	494	0
2023-02-28	00:00:00	482	515	482	515	600
2023-01-31	00:00:00	500	500	500	500	100
2022-12-31	00:00:00	625	640	555	605	49,100
2022-11-30	00:00:00	660	730	590	615	172,500
2022-10-31	00:00:00	710	770	650	685	76,800
2022-09-30	00:00:00	730	775	610	715	190,600
2022-08-31	00:00:00	745	780	670	670	80,300
2022-07-31	00:00:00	620	830	620	720	215,700
2022-06-30	00:00:00	645	690	595	620	55,900
2022-05-31	00:00:00	705	780	635	675	78,900
2022-04-30	00:00:00	715	735	655	705	89,700
2022-03-31	00:00:00	710	755	665	715	188,000
2022-02-28	00:00:00	700	745	610	710	233,700
2022-01-31	00:00:00	720	740	675	720	45,700
2021-12-31	00:00:00	750	780	680	720	181,000
2021-11-30	00:00:00	680	800	665	750	497,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	406	410	402	410	400
2024-03-31	00:00:00	348	420	348	406	2,700
2024-02-29	00:00:00	408	408	348	348	12,700
2024-01-31	00:00:00	410	420	348	406	17,000
2023-12-31	00:00:00	440	440	348	348	23,500
2023-11-30	00:00:00	440	440	408	408	10,900
2023-10-31	00:00:00	450	450	410	410	9,400
2023-09-30	00:00:00	440	450	440	440	500
2023-08-31	00:00:00	400	450	400	440	7,700
2023-07-31	00:00:00	410	450	400	450	143,100
2023-06-30	00:00:00	446	446	400	440	196,200
2023-05-31	00:00:00	525	525	400	400	206,200
2023-04-30	00:00:00	510	530	406	410	267,000
2023-03-31	00:00:00	494	540	438	446	238,400
2023-02-28	00:00:00	482	540	438	525	244,600
2023-01-31	00:00:00	500	565	468	494	132,600
2022-10-31	00:00:00	710	770	555	605	298,400
2022-07-31	00:00:00	620	830	610	715	486,600
2022-04-30	00:00:00	715	780	595	620	224,500
2022-01-31	00:00:00	720	755	610	715	467,400
2021-10-31	00:00:00	750	830	665	720	5,389,900
2021-07-31	00:00:00	800	1,090	560	745	60,927,600
2021-04-30	00:00:00	330	1,750	330	725	13,987,500
2021-01-31	00:00:00	340	480	308	344	209,200

Dividends Amount

Date	Time	Amount
2019-07-03	09:00:00	5
2018-07-04	09:00:00	10
2017-06-14	09:00:00	10
2016-06-30	09:00:00	5
2015-06-12	09:00:00	10
2014-08-07	09:00:00	200

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	5	1.45 %
2018	1	10	2.91 %
2017	1	10	2.91 %
2016	1	5	1.45 %
2015	1	10	2.91 %
2014	1	200	58.14 %

Splits

Date	Time	Numerator	Denominator	Ratio
2015-09-02	09:00:00	10	1	10:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters