Efek Terdaftar

LIONMESH PRIMA Tbk, PT

Security name
LIONMESH PRIMA Tbk
Issuer
LIONMESH PRIMA Tbk, PT
ISIN Code
ID1000135502
Short Code
LMSH
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
96,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
96,000,000 (Total)
As of 21 Jan 2022
39.01% Scripless = 37,453,000.000
Local Percentage
12.39%
Foreign Percentage
26.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 372 350 372 5 177,200 3
22 Feb 2021 0 386 340 342 12 437,200 9
26 Feb 2021 0 370 370 370 7 259,000 4
01 Mar 2021 0 372 370 370 90 3,335,000 5
04 Mar 2021 0 480 388 388 247 9,836,000 36
24 Mar 2021 0 0 0 0 0 0 0
07 Apr 2021 0 380 328 336 4 138,000 3
14 Apr 2021 0 384 308 384 472 18,017,400 39
15 Apr 2021 0 386 362 380 303 11,534,400 19
16 Apr 2021 0 380 356 356 116 4,252,000 16
20 Apr 2021 0 400 360 400 21 760,000 2
03 May 2021 0 330 330 330 2 66,000 2
04 May 2021 0 350 342 350 32 1,095,200 3
06 May 2021 0 436 352 432 1,606 67,935,400 171
07 May 2021 0 540 402 540 2,705 138,059,900 228
10 May 2021 0 675 540 675 5,090 324,990,000 389
11 May 2021 0 815 695 750 9,784 758,789,000 935
17 May 2021 0 935 750 935 12,670 1,122,473,000 990
18 May 2021 0 1,165 990 1,165 14,226 1,605,394,500 1,059
19 May 2021 0 1,455 1,215 1,455 13,803 1,939,557,500 1,259
21 May 2021 0 1,750 1,355 1,355 3,685 574,112,500 399
24 May 2021 0 1,265 1,265 1,265 28 3,542,000 11
25 May 2021 0 1,180 1,180 1,180 37 4,366,000 18
27 May 2021 0 1,100 1,100 1,100 50 5,500,000 16
28 May 2021 0 1,025 1,025 1,025 41 4,202,500 13
31 May 2021 0 955 955 955 145 13,847,500 19
02 Jun 2021 0 890 890 890 396 35,244,000 32
03 Jun 2021 0 830 830 830 239 19,837,000 29
04 Jun 2021 0 795 775 775 2,895 224,430,500 215
07 Jun 2021 0 965 725 965 13,780 1,251,947,000 1,040
08 Jun 2021 0 1,110 900 900 7,739 801,639,500 561
09 Jun 2021 0 840 840 840 751 63,084,000 68
10 Jun 2021 0 900 785 805 4,898 388,783,000 443
11 Jun 2021 0 810 750 750 1,219 92,680,000 164
14 Jun 2021 0 855 720 725 1,720 132,752,000 187
16 Jun 2021 0 845 665 695 7,465 562,994,500 622
17 Jun 2021 0 710 655 690 555 37,888,500 74
18 Jun 2021 0 675 645 650 570 37,174,500 57
22 Jun 2021 0 745 585 595 4,010 268,119,500 335
23 Jun 2021 0 620 580 590 784 46,938,000 62
24 Jun 2021 0 605 565 585 378 22,043,500 49
25 Jun 2021 0 700 560 600 563 35,048,500 54
01 Jul 2021 0 620 575 615 1,767 105,621,000 81
02 Jul 2021 0 620 575 575 282 16,643,000 53
05 Jul 2021 0 625 535 535 506 27,167,000 63
06 Jul 2021 0 550 500 500 1,111 56,842,000 78
07 Jul 2021 0 625 500 625 2,517 152,805,500 224
08 Jul 2021 0 740 585 585 6,710 436,060,000 656
09 Jul 2021 0 605 545 565 1,221 69,332,000 131
12 Jul 2021 0 605 545 555 410 22,849,500 40
13 Jul 2021 0 580 545 545 303 17,223,500 40
15 Jul 2021 0 555 515 550 1,724 90,429,500 58
19 Jul 2021 0 600 555 560 449 25,257,500 32
21 Jul 2021 0 585 530 560 386 21,127,500 42
23 Jul 2021 0 570 545 560 405 22,750,000 38
26 Jul 2021 0 575 545 545 195 11,025,500 28
27 Jul 2021 0 575 540 555 443 24,176,500 29
28 Jul 2021 0 560 550 555 727 40,413,000 40
29 Jul 2021 0 580 545 580 333 18,437,000 29
30 Jul 2021 0 725 545 725 5,292 356,130,500 187
02 Aug 2021 0 870 735 775 24,646 1,970,403,500 1,957
03 Aug 2021 0 790 725 725 287 21,708,500 39
04 Aug 2021 0 675 675 675 380 25,650,000 49
05 Aug 2021 0 785 630 650 2,221 143,060,000 309
06 Aug 2021 0 645 605 630 1,122 68,893,500 99
09 Aug 2021 0 645 605 620 853 52,313,500 129
10 Aug 2021 0 620 595 610 390 23,629,500 33
12 Aug 2021 0 685 585 620 216 13,203,000 43
13 Aug 2021 0 675 590 635 208 12,798,000 55
16 Aug 2021 0 635 600 610 433 26,695,500 27
18 Aug 2021 0 650 600 600 381 23,786,000 55
19 Aug 2021 0 645 560 575 762 44,081,000 77
20 Aug 2021 0 625 570 615 147 8,688,500 56
23 Aug 2021 0 620 585 600 219 13,431,000 17
24 Aug 2021 0 610 595 605 121 7,271,000 16
25 Aug 2021 0 625 580 620 41 2,425,000 17
26 Aug 2021 0 625 595 600 111 6,671,500 16
27 Aug 2021 0 600 590 600 184 10,961,000 11
30 Aug 2021 0 640 600 615 514 31,765,000 22
31 Aug 2021 0 625 585 605 522 32,212,500 50
01 Sep 2021 0 625 605 625 21 1,275,500 6
02 Sep 2021 0 640 605 620 179 10,951,000 15
03 Sep 2021 0 775 600 775 6,201 475,279,000 225
06 Sep 2021 0 800 725 725 2,554 196,360,000 200
07 Sep 2021 0 905 675 675 59,223 4,893,622,000 6,729
08 Sep 2021 0 700 630 630 3,775 243,067,000 337
10 Sep 2021 0 645 605 620 1,268 77,928,000 96
13 Sep 2021 0 680 605 640 1,890 121,427,000 238
14 Sep 2021 0 660 625 630 407 25,787,000 55
15 Sep 2021 0 650 605 645 762 47,781,000 65
16 Sep 2021 0 715 620 665 1,133 75,836,000 105
17 Sep 2021 0 700 650 660 524 34,377,500 54
20 Sep 2021 0 700 650 665 233 15,445,500 39
21 Sep 2021 0 670 640 660 355 22,934,500 21
22 Sep 2021 0 700 620 700 3,493 237,939,500 82
23 Sep 2021 0 875 660 875 81,513 6,794,633,500 4,575
24 Sep 2021 0 1,090 815 815 167,193 17,275,550,000 4,514
27 Sep 2021 0 925 800 895 13,661 1,186,660,000 391
28 Sep 2021 0 990 835 835 71,581 6,729,651,000 8,524
29 Sep 2021 0 840 780 830 3,458 275,490,000 264
30 Sep 2021 0 835 830 830 1,795 149,368,500 51
01 Oct 2021 0 850 835 840 1,273 107,229,000 64
05 Oct 2021 0 855 835 855 1,946 165,724,500 55
06 Oct 2021 0 1,045 840 855 110,302 10,766,759,000 10,518
07 Oct 2021 0 880 810 820 1,767 145,108,500 98
08 Oct 2021 0 845 810 845 601 48,870,500 45
11 Oct 2021 0 820 800 800 447 36,311,000 44
12 Oct 2021 0 830 745 745 3,206 242,074,500 155
13 Oct 2021 0 745 700 735 1,070 76,240,000 50
14 Oct 2021 0 770 700 710 1,778 131,925,500 160
15 Oct 2021 0 780 710 750 913 69,372,500 177
18 Oct 2021 0 770 740 740 225 16,916,500 30
19 Oct 2021 0 775 715 745 94 6,968,500 25
21 Oct 2021 0 775 695 720 742 52,626,500 52
22 Oct 2021 0 755 710 745 277 19,743,000 28
25 Oct 2021 0 755 720 720 101 7,330,000 25
27 Oct 2021 0 750 700 750 856 62,490,500 92
28 Oct 2021 0 780 755 780 1,920 147,653,000 98
29 Oct 2021 0 830 730 745 23,175 1,845,244,500 3,157
01 Nov 2021 0 780 745 745 1,763 131,606,000 46
02 Nov 2021 0 780 730 780 2,517 191,499,500 106
03 Nov 2021 0 770 765 770 1,044 80,011,500 29
04 Nov 2021 0 830 725 745 35,786 2,862,871,500 4,504
05 Nov 2021 0 760 725 760 842 62,812,000 69
08 Nov 2021 0 760 735 745 190 14,167,000 32
10 Nov 2021 0 750 715 720 1,923 138,706,000 66
11 Nov 2021 0 740 720 740 306 22,273,000 24
17 Nov 2021 0 725 715 715 124 8,878,000 14
18 Nov 2021 0 725 705 720 122 8,686,000 15
19 Nov 2021 0 725 710 710 258 18,466,500 19
22 Nov 2021 0 720 705 720 35 2,480,000 15
23 Nov 2021 0 715 705 715 82 5,800,000 11
25 Nov 2021 0 730 700 720 244 17,402,000 40
29 Nov 2021 0 730 715 725 64 4,647,500 14
30 Nov 2021 0 730 680 680 180 12,387,500 32
06 Dec 2021 0 715 695 700 11 771,000 7
08 Dec 2021 0 730 700 720 695 49,651,000 58
09 Dec 2021 0 765 725 760 455 34,085,500 78
10 Dec 2021 0 785 745 745 377 28,506,500 36
13 Dec 2021 0 745 700 740 75 5,357,500 21
15 Dec 2021 0 730 700 710 160 11,358,500 24
16 Dec 2021 0 740 700 710 141 10,133,000 19
17 Dec 2021 0 745 705 730 9 652,000 8
20 Dec 2021 0 740 685 720 118 8,273,000 23
22 Dec 2021 0 710 695 710 146 10,195,000 11
23 Dec 2021 0 720 700 720 62 4,354,000 8
24 Dec 2021 0 720 670 705 292 20,330,500 25
28 Dec 2021 0 800 700 745 1,481 110,702,000 211
29 Dec 2021 0 745 720 720 81 5,928,500 20
30 Dec 2021 0 750 680 750 162 11,448,500 33
03 Jan 2022 0 750 745 745 132 9,897,500 12
04 Jan 2022 0 725 710 715 169 12,159,500 19
05 Jan 2022 0 725 710 725 36 2,582,000 14
06 Jan 2022 0 725 715 715 51 3,651,500 9
07 Jan 2022 0 715 710 715 155 11,061,500 16
13 Jan 2022 0 725 725 725 2 145,000 1
14 Jan 2022 0 720 710 720 28 1,995,000 8
17 Jan 2022 0 720 720 720 3 216,000 1
18 Jan 2022 0 780 680 715 417 30,147,500 118
19 Jan 2022 0 720 685 720 24 1,671,500 12
21 Jan 2022 0 765 740 745 23 1,720,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Cash Dividend (1 LMSH : 5 IDR) 02 Jul 2019 04 Jul 2019 23 Jul 2019 Active
Proxy Voting   - 27 May 2019 24 Jun 2019 Active
Cash Dividend (1 LMSH : 10 IDR) 03 Jul 2018 06 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Cash Dividend (1 LMSH : 10 IDR) 13 Jun 2017 16 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 12 May 2017 06 Jun 2017 Active
Cash Dividend (1 LMSH : 5 IDR) 29 Jun 2016 11 Jul 2016 22 Jul 2016 Active
Proxy Voting   - 30 May 2016 22 Jun 2016 Active
Mandatory Conversion (1 LMSH : 10 LMSH ) - 04 Sep 2015 07 Sep 2015 Active
Cash Dividend (1 LMSH : 100 IDR) 11 Jun 2015 16 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 12 May 2015 04 Jun 2015 Active
Cash Dividend (1 LMSH : 200 IDR) 06 Aug 2014 11 Aug 2014 25 Aug 2014 Active
Proxy Voting   - 26 May 2014 11 Jun 2014 Active
Cash Dividend (1 LMSH : 150 IDR) 08 Jul 2013 11 Jul 2013 25 Jul 2013 Active
Proxy Voting   - 17 May 2013 04 Jun 2013 Active
Cash Dividend (1 LMSH : 100 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 LMSH : 50 IDR) 06 Jul 2011 11 Jul 2011 25 Jul 2011 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Cash Dividend (1 LMSH : 30 IDR) 16 Jun 2010 21 Jun 2010 05 Jul 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Cash Dividend (1 LMSH : 60 IDR) 17 Jun 2009 22 Jun 2009 06 Jul 2009 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Cash Dividend (1 LMSH : 50 IDR) 01 Jul 2008 04 Jul 2008 18 Jul 2008 Active
Proxy Voting   - 23 May 2008 10 Jun 2008 Active
Cash Dividend   06 Jul 2007 11 Jul 2007 25 Jul 2007 Active
Proxy Voting   - 22 May 2007 07 Jun 2007 Active
Cash Dividend   12 Jul 2006 17 Jul 2006 31 Jul 2006 Active
Proxy Voting   - 02 Jun 2006 20 Jun 2006 Active
Cash Dividend   13 Jul 2005 18 Jul 2005 01 Aug 2005 Active
Proxy Voting   - 23 May 2005 09 Jun 2005 Active
Cash Dividend   10 Jun 2004 15 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 30 Apr 2004 18 May 2004 Active
Cash Dividend   27 Jun 2003 02 Jul 2003 16 Jul 2003 Active
Proxy Voting   - 20 May 2003 05 Jun 2003 Active
Proxy Voting   - 27 May 2002 12 Jun 2002 Active