Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 0 |
| 2024-05-08 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 5,800 |
| 2024-05-07 | 530.00 | 530.00 | 525.00 | 525.00 | 512.76 | 10,300 |
| 2024-05-06 | 520.00 | 525.00 | 520.00 | 525.00 | 512.76 | 10,100 |
| 2024-05-03 | 520.00 | 520.00 | 520.00 | 520.00 | 507.87 | 10,800 |
| 2024-05-02 | 520.00 | 525.00 | 520.00 | 525.00 | 512.76 | 11,400 |
| 2024-04-30 | 500.00 | 525.00 | 500.00 | 525.00 | 512.76 | 10,800 |
| 2024-04-29 | 500.00 | 500.00 | 500.00 | 500.00 | 488.34 | 11,400 |
| 2024-04-26 | 494.00 | 500.00 | 494.00 | 500.00 | 488.34 | 10,600 |
| 2024-04-25 | 494.00 | 494.00 | 494.00 | 494.00 | 482.48 | 11,200 |
| 2024-04-24 | 492.00 | 494.00 | 492.00 | 494.00 | 482.48 | 10,700 |
| 2024-04-23 | 494.00 | 494.00 | 490.00 | 494.00 | 482.48 | 13,900 |
| 2024-04-22 | 460.00 | 496.00 | 460.00 | 496.00 | 484.43 | 10,800 |
| 2024-04-19 | 460.00 | 460.00 | 460.00 | 460.00 | 449.27 | 11,700 |
| 2024-04-18 | 460.00 | 460.00 | 460.00 | 460.00 | 449.27 | 11,800 |
| 2024-04-17 | 460.00 | 460.00 | 448.00 | 460.00 | 449.27 | 11,400 |
| 2024-04-16 | 450.00 | 450.00 | 448.00 | 448.00 | 437.55 | 7,300 |
| 2024-04-05 | 494.00 | 496.00 | 494.00 | 496.00 | 484.43 | 11,000 |
| 2024-04-04 | 482.00 | 498.00 | 482.00 | 496.00 | 484.43 | 11,200 |
| 2024-04-03 | 470.00 | 480.00 | 470.00 | 480.00 | 468.81 | 11,500 |
| 2024-04-02 | 470.00 | 470.00 | 470.00 | 470.00 | 459.04 | 11,800 |
| 2024-04-01 | 472.00 | 472.00 | 472.00 | 472.00 | 460.99 | 300 |
| 2024-03-28 | 474.00 | 474.00 | 474.00 | 474.00 | 462.95 | 200 |
| 2024-03-27 | 476.00 | 476.00 | 476.00 | 476.00 | 464.90 | 200 |
| 2024-03-26 | 478.00 | 478.00 | 478.00 | 478.00 | 466.85 | 200 |
| 2024-03-25 | 482.00 | 482.00 | 480.00 | 480.00 | 468.81 | 3,200 |
| 2024-03-22 | 494.00 | 530.00 | 474.00 | 474.00 | 462.95 | 1,400 |
| 2024-03-21 | 482.00 | 490.00 | 482.00 | 484.00 | 472.71 | 10,200 |
| 2024-03-20 | 470.00 | 490.00 | 470.00 | 490.00 | 478.57 | 2,600 |
| 2024-03-19 | 458.00 | 476.00 | 458.00 | 470.00 | 459.04 | 11,500 |
| 2024-03-18 | 456.00 | 476.00 | 456.00 | 476.00 | 464.90 | 15,700 |
| 2024-03-15 | 478.00 | 490.00 | 456.00 | 476.00 | 464.90 | 3,500 |
| 2024-03-14 | 478.00 | 484.00 | 460.00 | 478.00 | 466.85 | 12,400 |
| 2024-03-13 | 478.00 | 490.00 | 476.00 | 478.00 | 466.85 | 11,500 |
| 2024-03-08 | 476.00 | 480.00 | 476.00 | 478.00 | 466.85 | 10,800 |
| 2024-03-07 | 484.00 | 484.00 | 462.00 | 482.00 | 470.76 | 10,900 |
| 2024-03-06 | 492.00 | 494.00 | 470.00 | 470.00 | 459.04 | 1,500 |
| 2024-03-05 | 494.00 | 515.00 | 474.00 | 474.00 | 462.95 | 3,200 |
| 2024-03-04 | 468.00 | 470.00 | 468.00 | 470.00 | 459.04 | 8,500 |
| 2024-03-01 | 480.00 | 480.00 | 470.00 | 472.00 | 460.99 | 21,700 |
| 2024-02-29 | 470.00 | 486.00 | 470.00 | 486.00 | 474.67 | 2,300 |
| 2024-02-28 | 498.00 | 500.00 | 466.00 | 492.00 | 480.53 | 1,500 |
| 2024-02-27 | 500.00 | 500.00 | 500.00 | 500.00 | 488.34 | 200 |
| 2024-02-26 | 490.00 | 492.00 | 484.00 | 492.00 | 480.53 | 3,700 |
| 2024-02-23 | 498.00 | 515.00 | 476.00 | 492.00 | 480.53 | 2,300 |
| 2024-02-22 | 490.00 | 510.00 | 480.00 | 498.00 | 486.39 | 24,100 |
| 2024-02-21 | 484.00 | 484.00 | 480.00 | 480.00 | 468.81 | 13,600 |
| 2024-02-20 | 480.00 | 500.00 | 480.00 | 500.00 | 488.34 | 10,800 |
| 2024-02-19 | 515.00 | 515.00 | 505.00 | 505.00 | 493.22 | 3,900 |
| 2024-02-16 | 510.00 | 515.00 | 486.00 | 515.00 | 502.99 | 4,200 |
| 2024-02-15 | 520.00 | 520.00 | 472.00 | 515.00 | 502.99 | 6,500 |
| 2024-02-13 | 496.00 | 505.00 | 496.00 | 505.00 | 493.22 | 900 |
| 2024-02-12 | 525.00 | 540.00 | 494.00 | 510.00 | 498.11 | 28,900 |
| 2024-02-07 | 500.00 | 530.00 | 492.00 | 505.00 | 493.22 | 16,800 |
| 2024-02-06 | 500.00 | 510.00 | 494.00 | 510.00 | 498.11 | 78,100 |
| 2024-02-05 | 535.00 | 535.00 | 500.00 | 535.00 | 522.52 | 10,100 |
| 2024-02-02 | 550.00 | 550.00 | 500.00 | 535.00 | 522.52 | 20,700 |
| 2024-02-01 | 520.00 | 540.00 | 520.00 | 540.00 | 527.41 | 200 |
| 2024-01-31 | 545.00 | 570.00 | 525.00 | 525.00 | 512.76 | 18,400 |
| 2024-01-30 | 540.00 | 545.00 | 525.00 | 545.00 | 532.29 | 9,700 |
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.