Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 228.00 | 272.00 | 228.00 | 240.00 | 240.00 | 117,200 |
| 2026-10-19 | 238.00 | 250.00 | 222.00 | 230.00 | 230.00 | 168,600 |
| 2026-10-16 | 252.00 | 252.00 | 230.00 | 238.00 | 238.00 | 57,800 |
| 2026-10-15 | 274.00 | 278.00 | 254.00 | 268.00 | 268.00 | 60,700 |
| 2026-10-14 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 18,400 |
| 2026-10-13 | 276.00 | 284.00 | 270.00 | 272.00 | 272.00 | 29,000 |
| 2026-10-12 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 31,400 |
| 2026-10-09 | 282.00 | 286.00 | 270.00 | 284.00 | 284.00 | 62,200 |
| 2026-10-08 | 286.00 | 288.00 | 274.00 | 280.00 | 280.00 | 191,700 |
| 2026-10-07 | 276.00 | 288.00 | 272.00 | 280.00 | 280.00 | 92,400 |
| 2026-10-06 | 286.00 | 286.00 | 270.00 | 276.00 | 276.00 | 136,900 |
| 2026-10-05 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | 244,500 |
| 2026-10-02 | 296.00 | 302.00 | 252.00 | 272.00 | 272.00 | 1,868,300 |
| 2026-10-01 | 306.00 | 376.00 | 288.00 | 296.00 | 296.00 | 5,677,400 |
| 2026-09-30 | 348.00 | 362.00 | 300.00 | 302.00 | 302.00 | 977,300 |
| 2026-09-29 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 26,000 |
| 2026-09-28 | 366.00 | 366.00 | 330.00 | 344.00 | 344.00 | 26,400 |
| 2026-09-25 | 370.00 | 376.00 | 356.00 | 366.00 | 366.00 | 75,000 |
| 2026-09-24 | 370.00 | 378.00 | 350.00 | 370.00 | 370.00 | 44,800 |
| 2026-09-23 | 378.00 | 380.00 | 366.00 | 366.00 | 366.00 | 136,100 |
| 2026-09-22 | 386.00 | 386.00 | 368.00 | 370.00 | 370.00 | 50,000 |
| 2026-09-21 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 91,300 |
| 2026-09-18 | 376.00 | 380.00 | 368.00 | 370.00 | 370.00 | 64,300 |
| 2026-09-17 | 358.00 | 384.00 | 358.00 | 374.00 | 374.00 | 45,600 |
| 2026-09-16 | 368.00 | 374.00 | 358.00 | 362.00 | 362.00 | 111,500 |
| 2026-09-15 | 366.00 | 374.00 | 366.00 | 368.00 | 368.00 | 10,800 |
| 2026-09-14 | 384.00 | 384.00 | 364.00 | 366.00 | 366.00 | 82,800 |
| 2026-09-11 | 384.00 | 394.00 | 372.00 | 374.00 | 374.00 | 64,200 |
| 2026-09-10 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | 101,700 |
| 2026-09-09 | 410.00 | 412.00 | 382.00 | 384.00 | 384.00 | 162,900 |
| 2026-09-08 | 382.00 | 394.00 | 380.00 | 382.00 | 382.00 | 111,700 |
| 2026-09-07 | 386.00 | 460.00 | 380.00 | 382.00 | 382.00 | 1,552,800 |
| 2026-09-04 | 392.00 | 400.00 | 382.00 | 386.00 | 386.00 | 120,400 |
| 2026-09-03 | 396.00 | 396.00 | 380.00 | 382.00 | 382.00 | 231,900 |
| 2026-09-02 | 360.00 | 442.00 | 352.00 | 400.00 | 400.00 | 3,639,600 |
| 2026-09-01 | 372.00 | 372.00 | 348.00 | 354.00 | 354.00 | 98,700 |
| 2026-08-31 | 350.00 | 358.00 | 344.00 | 350.00 | 350.00 | 14,900 |
| 2026-08-28 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | 46,100 |
| 2026-08-27 | 350.00 | 358.00 | 340.00 | 356.00 | 356.00 | 128,400 |
| 2026-08-26 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 29,000 |
| 2026-08-25 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-08-24 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | 19,100 |
| 2026-08-21 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 9,100 |
| 2026-08-20 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 35,500 |
| 2026-08-19 | 348.00 | 362.00 | 346.00 | 346.00 | 346.00 | 45,900 |
| 2026-08-18 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 36,000 |
| 2026-08-17 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-08-14 | 338.00 | 348.00 | 330.00 | 344.00 | 344.00 | 34,000 |
| 2026-08-13 | 348.00 | 354.00 | 326.00 | 338.00 | 338.00 | 95,600 |
| 2026-08-12 | 354.00 | 356.00 | 344.00 | 348.00 | 348.00 | 13,000 |
| 2026-08-11 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 14,400 |
| 2026-08-10 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 17,500 |
| 2026-08-07 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | 40,600 |
| 2026-08-06 | 358.00 | 362.00 | 350.00 | 356.00 | 356.00 | 51,600 |
| 2026-08-05 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 76,600 |
| 2026-08-04 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 57,400 |
| 2026-08-03 | 356.00 | 360.00 | 342.00 | 352.00 | 352.00 | 93,300 |
| 2026-07-31 | 346.00 | 362.00 | 342.00 | 356.00 | 356.00 | 65,500 |
| 2026-07-30 | 344.00 | 358.00 | 338.00 | 346.00 | 346.00 | 55,900 |
| 2026-07-29 | 356.00 | 366.00 | 344.00 | 344.00 | 344.00 | 207,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 5.0000 IDR |
| 2024-07-04 | 5.0000 IDR |
| 2023-07-11 | 4.0000 IDR |
| 2019-07-03 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.