Lion Metal Works Tbk historical data
| 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 |
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.