Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 464.00 | 464.00 | 464.00 | 464.00 | 458.05 | 200 |
| 2024-08-08 | 468.00 | 468.00 | 468.00 | 468.00 | 462.00 | 0 |
| 2024-08-07 | 406.00 | 468.00 | 406.00 | 468.00 | 462.00 | 700 |
| 2024-08-06 | 452.00 | 452.00 | 438.00 | 438.00 | 432.38 | 2,300 |
| 2024-08-05 | 478.00 | 478.00 | 450.00 | 450.00 | 444.23 | 600 |
| 2024-08-02 | 482.00 | 482.00 | 482.00 | 482.00 | 475.82 | 400 |
| 2024-08-01 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 0 |
| 2024-07-31 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 0 |
| 2024-07-30 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 0 |
| 2024-07-29 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 0 |
| 2024-07-26 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 0 |
| 2024-07-25 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 200 |
| 2024-07-24 | 458.00 | 458.00 | 458.00 | 458.00 | 452.13 | 0 |
| 2024-07-23 | 462.00 | 462.00 | 458.00 | 458.00 | 452.13 | 400 |
| 2024-07-22 | 460.00 | 460.00 | 420.00 | 420.00 | 414.62 | 500 |
| 2024-07-19 | 430.00 | 450.00 | 430.00 | 450.00 | 444.23 | 2,600 |
| 2024-07-18 | 432.00 | 432.00 | 430.00 | 430.00 | 424.49 | 700 |
| 2024-07-17 | 420.00 | 420.00 | 420.00 | 420.00 | 414.62 | 100 |
| 2024-07-16 | 466.00 | 466.00 | 466.00 | 466.00 | 460.03 | 0 |
| 2024-07-15 | 466.00 | 466.00 | 466.00 | 466.00 | 460.03 | 0 |
| 2024-07-12 | 466.00 | 466.00 | 466.00 | 466.00 | 460.03 | 200 |
| 2024-07-11 | 468.00 | 468.00 | 468.00 | 468.00 | 462.00 | 0 |
| 2024-07-10 | 468.00 | 468.00 | 468.00 | 468.00 | 462.00 | 0 |
| 2024-07-09 | 468.00 | 468.00 | 468.00 | 468.00 | 462.00 | 400 |
| 2024-07-08 | 474.00 | 474.00 | 474.00 | 474.00 | 467.92 | 0 |
| 2024-07-05 | 480.00 | 480.00 | 474.00 | 474.00 | 467.92 | 1,800 |
| 2024-07-04 | 470.00 | 486.00 | 424.00 | 486.00 | 479.77 | 600 |
| 2024-07-03 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 10,000 |
| 2024-07-02 | 474.00 | 474.00 | 474.00 | 474.00 | 462.95 | 2,800 |
| 2024-07-01 | 474.00 | 474.00 | 474.00 | 474.00 | 462.95 | 0 |
| 2024-06-28 | 474.00 | 474.00 | 474.00 | 474.00 | 462.95 | 0 |
| 2024-06-27 | 474.00 | 474.00 | 474.00 | 474.00 | 462.95 | 200 |
| 2024-06-26 | 476.00 | 476.00 | 476.00 | 476.00 | 464.90 | 200 |
| 2024-06-25 | 490.00 | 490.00 | 478.00 | 478.00 | 466.85 | 400 |
| 2024-06-24 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 0 |
| 2024-06-21 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 0 |
| 2024-06-20 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 0 |
| 2024-06-19 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 0 |
| 2024-06-14 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 10,400 |
| 2024-06-13 | 480.00 | 480.00 | 480.00 | 480.00 | 468.81 | 0 |
| 2024-06-12 | 480.00 | 480.00 | 480.00 | 480.00 | 468.81 | 200 |
| 2024-06-11 | 498.00 | 498.00 | 480.00 | 480.00 | 468.81 | 700 |
| 2024-06-10 | 500.00 | 500.00 | 498.00 | 498.00 | 486.39 | 700 |
| 2024-06-07 | 480.00 | 480.00 | 480.00 | 480.00 | 468.81 | 100 |
| 2024-06-06 | 488.00 | 488.00 | 488.00 | 488.00 | 476.62 | 0 |
| 2024-06-05 | 488.00 | 488.00 | 488.00 | 488.00 | 476.62 | 0 |
| 2024-06-04 | 488.00 | 488.00 | 488.00 | 488.00 | 476.62 | 0 |
| 2024-06-03 | 488.00 | 488.00 | 488.00 | 488.00 | 476.62 | 100 |
| 2024-05-31 | 490.00 | 490.00 | 490.00 | 490.00 | 478.57 | 0 |
| 2024-05-30 | 490.00 | 490.00 | 490.00 | 490.00 | 478.57 | 300 |
| 2024-05-29 | 490.00 | 490.00 | 490.00 | 490.00 | 478.57 | 200 |
| 2024-05-28 | 490.00 | 490.00 | 490.00 | 490.00 | 478.57 | 100 |
| 2024-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 488.34 | 0 |
| 2024-05-22 | 500.00 | 500.00 | 500.00 | 500.00 | 488.34 | 0 |
| 2024-05-21 | 505.00 | 505.00 | 500.00 | 500.00 | 488.34 | 500 |
| 2024-05-20 | 500.00 | 500.00 | 498.00 | 498.00 | 486.39 | 12,000 |
| 2024-05-17 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 0 |
| 2024-05-16 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 0 |
| 2024-05-15 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 0 |
| 2024-05-14 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 0 |
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.