Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 530.00 | 545.00 | 530.00 | 535.00 | 522.52 | 12,000 |
| 2024-01-26 | 530.00 | 560.00 | 525.00 | 550.00 | 537.17 | 13,500 |
| 2024-01-25 | 560.00 | 570.00 | 535.00 | 555.00 | 542.06 | 10,300 |
| 2024-01-24 | 560.00 | 560.00 | 530.00 | 560.00 | 546.94 | 11,800 |
| 2024-01-23 | 560.00 | 560.00 | 535.00 | 560.00 | 546.94 | 3,100 |
| 2024-01-22 | 555.00 | 570.00 | 545.00 | 560.00 | 546.94 | 12,400 |
| 2024-01-19 | 565.00 | 570.00 | 545.00 | 570.00 | 556.71 | 11,400 |
| 2024-01-18 | 545.00 | 565.00 | 545.00 | 565.00 | 551.82 | 10,100 |
| 2024-01-17 | 570.00 | 570.00 | 555.00 | 555.00 | 542.06 | 15,500 |
| 2024-01-16 | 555.00 | 575.00 | 550.00 | 570.00 | 556.71 | 10,000 |
| 2024-01-15 | 555.00 | 590.00 | 555.00 | 555.00 | 542.06 | 21,200 |
| 2024-01-12 | 570.00 | 610.00 | 555.00 | 555.00 | 542.06 | 17,300 |
| 2024-01-11 | 560.00 | 560.00 | 560.00 | 560.00 | 546.94 | 2,100 |
| 2024-01-10 | 565.00 | 575.00 | 560.00 | 560.00 | 546.94 | 41,100 |
| 2024-01-09 | 565.00 | 580.00 | 560.00 | 565.00 | 551.82 | 11,200 |
| 2024-01-08 | 570.00 | 580.00 | 565.00 | 580.00 | 566.47 | 16,700 |
| 2024-01-05 | 585.00 | 585.00 | 565.00 | 580.00 | 566.47 | 10,100 |
| 2024-01-04 | 580.00 | 585.00 | 565.00 | 585.00 | 571.36 | 25,300 |
| 2024-01-03 | 580.00 | 580.00 | 570.00 | 570.00 | 556.71 | 6,300 |
| 2024-01-02 | 575.00 | 585.00 | 565.00 | 580.00 | 566.47 | 38,300 |
| 2023-12-29 | 580.00 | 580.00 | 565.00 | 575.00 | 561.59 | 12,500 |
| 2023-12-28 | 580.00 | 590.00 | 570.00 | 590.00 | 576.24 | 10,100 |
| 2023-12-27 | 560.00 | 590.00 | 560.00 | 580.00 | 566.47 | 1,700 |
| 2023-12-22 | 600.00 | 600.00 | 565.00 | 575.00 | 561.59 | 53,900 |
| 2023-12-21 | 595.00 | 595.00 | 575.00 | 595.00 | 581.12 | 10,500 |
| 2023-12-20 | 580.00 | 600.00 | 570.00 | 595.00 | 581.12 | 11,000 |
| 2023-12-19 | 580.00 | 590.00 | 575.00 | 590.00 | 576.24 | 21,800 |
| 2023-12-18 | 600.00 | 600.00 | 575.00 | 595.00 | 581.12 | 12,100 |
| 2023-12-15 | 580.00 | 605.00 | 580.00 | 600.00 | 586.01 | 18,100 |
| 2023-12-14 | 585.00 | 600.00 | 585.00 | 585.00 | 571.36 | 4,200 |
| 2023-12-13 | 595.00 | 610.00 | 555.00 | 585.00 | 571.36 | 15,200 |
| 2023-12-12 | 600.00 | 620.00 | 580.00 | 600.00 | 586.01 | 1,100 |
| 2023-12-11 | 585.00 | 605.00 | 580.00 | 600.00 | 586.01 | 12,100 |
| 2023-12-08 | 595.00 | 605.00 | 580.00 | 605.00 | 590.89 | 10,000 |
| 2023-12-07 | 590.00 | 610.00 | 590.00 | 600.00 | 586.01 | 5,000 |
| 2023-12-06 | 580.00 | 635.00 | 575.00 | 635.00 | 620.19 | 36,900 |
| 2023-12-05 | 595.00 | 595.00 | 580.00 | 595.00 | 581.12 | 9,300 |
| 2023-12-04 | 595.00 | 605.00 | 575.00 | 595.00 | 581.12 | 59,700 |
| 2023-12-01 | 605.00 | 640.00 | 580.00 | 595.00 | 581.12 | 80,300 |
| 2023-11-30 | 545.00 | 675.00 | 545.00 | 595.00 | 581.12 | 560,000 |
| 2023-11-29 | 610.00 | 610.00 | 505.00 | 540.00 | 527.41 | 33,300 |
| 2023-11-28 | 590.00 | 610.00 | 585.00 | 610.00 | 595.77 | 8,400 |
| 2023-11-27 | 575.00 | 615.00 | 575.00 | 610.00 | 595.77 | 10,000 |
| 2023-11-24 | 595.00 | 620.00 | 595.00 | 615.00 | 600.66 | 16,500 |
| 2023-11-23 | 625.00 | 650.00 | 620.00 | 625.00 | 610.42 | 7,500 |
| 2023-11-22 | 610.00 | 625.00 | 600.00 | 615.00 | 600.66 | 8,900 |
| 2023-11-21 | 620.00 | 620.00 | 590.00 | 605.00 | 590.89 | 10,100 |
| 2023-11-20 | 590.00 | 610.00 | 590.00 | 610.00 | 595.77 | 10,100 |
| 2023-11-17 | 610.00 | 610.00 | 590.00 | 610.00 | 595.77 | 10,100 |
| 2023-11-16 | 585.00 | 605.00 | 585.00 | 605.00 | 590.89 | 27,700 |
| 2023-11-15 | 605.00 | 610.00 | 580.00 | 610.00 | 595.77 | 33,500 |
| 2023-11-14 | 615.00 | 615.00 | 580.00 | 610.00 | 595.77 | 20,300 |
| 2023-11-13 | 590.00 | 680.00 | 575.00 | 600.00 | 586.01 | 65,300 |
| 2023-11-10 | 590.00 | 610.00 | 575.00 | 605.00 | 590.89 | 5,100 |
| 2023-11-09 | 620.00 | 620.00 | 585.00 | 615.00 | 600.66 | 29,300 |
| 2023-11-08 | 610.00 | 625.00 | 600.00 | 605.00 | 590.89 | 2,200 |
| 2023-11-07 | 605.00 | 635.00 | 600.00 | 610.00 | 595.77 | 6,500 |
| 2023-11-06 | 620.00 | 640.00 | 575.00 | 605.00 | 590.89 | 47,400 |
| 2023-11-03 | 615.00 | 625.00 | 505.00 | 620.00 | 605.54 | 83,200 |
| 2023-11-02 | 580.00 | 610.00 | 560.00 | 610.00 | 595.77 | 120,500 |
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.