Lion Metal Works Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	620.00	620.00	540.00	550.00	537.17	11,700
2023-10-31	550.00	560.00	540.00	560.00	546.94	6,900
2023-10-30	550.00	550.00	550.00	550.00	537.17	600
2023-10-27	570.00	570.00	550.00	550.00	537.17	15,000
2023-10-26	550.00	550.00	530.00	530.00	517.64	9,100
2023-10-25	565.00	565.00	550.00	550.00	537.17	18,100
2023-10-24	565.00	565.00	560.00	565.00	551.82	7,800
2023-10-23	595.00	640.00	560.00	565.00	551.82	43,400
2023-10-20	595.00	615.00	560.00	560.00	546.94	85,300
2023-10-19	625.00	650.00	580.00	595.00	581.12	14,200
2023-10-18	645.00	680.00	575.00	610.00	595.77	146,600
2023-10-17	590.00	700.00	585.00	640.00	625.07	252,600
2023-10-16	570.00	600.00	560.00	560.00	546.94	10,100
2023-10-13	580.00	580.00	575.00	575.00	561.59	13,300
2023-10-12	620.00	620.00	580.00	580.00	566.47	42,400
2023-10-11	640.00	640.00	625.00	625.00	610.42	3,700
2023-10-10	640.00	700.00	625.00	625.00	610.42	4,500
2023-10-09	620.00	750.00	595.00	625.00	610.42	56,800
2023-10-06	705.00	705.00	615.00	620.00	605.54	18,800
2023-10-05	705.00	725.00	675.00	675.00	659.26	7,800
2023-10-04	700.00	715.00	650.00	680.00	664.14	10,700
2023-10-03	740.00	770.00	680.00	705.00	688.56	146,700
2023-10-02	695.00	810.00	640.00	700.00	683.67	284,200
2023-09-29	635.00	700.00	570.00	650.00	634.84	92,700
2023-09-27	660.00	695.00	550.00	635.00	620.19	217,400
2023-09-26	545.00	680.00	530.00	665.00	649.49	695,900
2023-09-25	545.00	545.00	545.00	545.00	532.29	1,300
2023-09-22	530.00	545.00	530.00	545.00	532.29	11,700
2023-09-21	550.00	550.00	540.00	545.00	532.29	4,600
2023-09-20	560.00	570.00	535.00	545.00	532.29	11,900
2023-09-19	550.00	565.00	530.00	550.00	537.17	9,200
2023-09-18	555.00	575.00	550.00	550.00	537.17	5,400
2023-09-15	565.00	565.00	545.00	555.00	542.06	50,400
2023-09-14	585.00	630.00	515.00	565.00	551.82	53,700
2023-09-13	590.00	590.00	540.00	565.00	551.82	58,500
2023-09-12	660.00	685.00	565.00	590.00	576.24	118,800
2023-09-11	565.00	650.00	565.00	650.00	634.84	315,000
2023-09-08	585.00	585.00	520.00	520.00	507.87	7,000
2023-09-07	610.00	610.00	560.00	575.00	561.59	12,600
2023-09-06	605.00	615.00	575.00	610.00	595.77	18,000
2023-09-05	580.00	605.00	575.00	605.00	590.89	65,300
2023-09-04	565.00	580.00	550.00	580.00	566.47	20,100
2023-09-01	565.00	565.00	540.00	565.00	551.82	18,700
2023-08-31	575.00	575.00	555.00	565.00	551.82	15,700
2023-08-30	575.00	605.00	575.00	575.00	561.59	65,500
2023-08-29	585.00	635.00	560.00	560.00	546.94	23,900
2023-08-28	610.00	640.00	560.00	575.00	561.59	44,100
2023-08-25	680.00	770.00	555.00	610.00	595.77	598,100
2023-08-24	525.00	650.00	525.00	650.00	634.84	407,100
2023-08-23	555.00	565.00	520.00	520.00	507.87	29,800
2023-08-22	570.00	570.00	565.00	565.00	551.82	700
2023-08-21	575.00	580.00	570.00	570.00	556.71	14,100
2023-08-18	585.00	585.00	575.00	575.00	561.59	6,200
2023-08-16	610.00	610.00	585.00	585.00	571.36	13,500
2023-08-15	600.00	625.00	595.00	595.00	581.12	1,000
2023-08-14	615.00	615.00	600.00	600.00	586.01	1,700
2023-08-11	630.00	630.00	600.00	615.00	600.66	6,200
2023-08-10	690.00	700.00	615.00	635.00	620.19	30,900
2023-08-09	570.00	705.00	540.00	700.00	683.67	53,500
2023-08-08	575.00	575.00	560.00	570.00	556.71	4,400

← NewerPage 13 of 21 · 1,216 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.