Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 575.00 | 575.00 | 560.00 | 570.00 | 556.71 | 4,400 |
| 2023-08-07 | 580.00 | 580.00 | 575.00 | 575.00 | 561.59 | 300 |
| 2023-08-04 | 575.00 | 585.00 | 575.00 | 580.00 | 566.47 | 1,700 |
| 2023-08-03 | 585.00 | 590.00 | 570.00 | 585.00 | 571.36 | 1,200 |
| 2023-08-02 | 575.00 | 585.00 | 570.00 | 585.00 | 571.36 | 2,500 |
| 2023-08-01 | 570.00 | 595.00 | 545.00 | 585.00 | 571.36 | 8,700 |
| 2023-07-31 | 585.00 | 585.00 | 570.00 | 570.00 | 556.71 | 1,800 |
| 2023-07-28 | 595.00 | 595.00 | 580.00 | 585.00 | 571.36 | 2,800 |
| 2023-07-27 | 585.00 | 590.00 | 585.00 | 590.00 | 576.24 | 1,300 |
| 2023-07-26 | 590.00 | 590.00 | 580.00 | 580.00 | 566.47 | 2,600 |
| 2023-07-25 | 575.00 | 595.00 | 570.00 | 590.00 | 576.24 | 15,000 |
| 2023-07-24 | 600.00 | 600.00 | 575.00 | 595.00 | 581.12 | 27,500 |
| 2023-07-21 | 595.00 | 610.00 | 595.00 | 600.00 | 586.01 | 10,800 |
| 2023-07-20 | 600.00 | 600.00 | 585.00 | 595.00 | 581.12 | 7,000 |
| 2023-07-18 | 600.00 | 600.00 | 565.00 | 600.00 | 586.01 | 12,900 |
| 2023-07-17 | 605.00 | 605.00 | 600.00 | 605.00 | 590.89 | 3,500 |
| 2023-07-14 | 605.00 | 610.00 | 605.00 | 610.00 | 595.77 | 200 |
| 2023-07-13 | 600.00 | 610.00 | 595.00 | 610.00 | 595.77 | 33,000 |
| 2023-07-12 | 610.00 | 645.00 | 600.00 | 610.00 | 595.77 | 1,800 |
| 2023-07-11 | 610.00 | 610.00 | 560.00 | 600.00 | 586.01 | 9,300 |
| 2023-07-10 | 615.00 | 620.00 | 610.00 | 620.00 | 601.63 | 9,100 |
| 2023-07-07 | 615.00 | 615.00 | 600.00 | 615.00 | 596.78 | 3,300 |
| 2023-07-06 | 620.00 | 620.00 | 605.00 | 610.00 | 591.93 | 4,700 |
| 2023-07-05 | 630.00 | 630.00 | 610.00 | 620.00 | 601.63 | 3,200 |
| 2023-07-04 | 615.00 | 685.00 | 610.00 | 615.00 | 596.78 | 12,100 |
| 2023-07-03 | 615.00 | 615.00 | 600.00 | 610.00 | 591.93 | 6,900 |
| 2023-06-27 | 590.00 | 625.00 | 590.00 | 620.00 | 601.63 | 15,800 |
| 2023-06-26 | 615.00 | 615.00 | 600.00 | 610.00 | 591.93 | 4,900 |
| 2023-06-23 | 605.00 | 625.00 | 600.00 | 615.00 | 596.78 | 9,700 |
| 2023-06-22 | 625.00 | 625.00 | 595.00 | 620.00 | 601.63 | 2,400 |
| 2023-06-21 | 615.00 | 620.00 | 600.00 | 620.00 | 601.63 | 5,600 |
| 2023-06-20 | 615.00 | 615.00 | 600.00 | 610.00 | 591.93 | 6,500 |
| 2023-06-19 | 600.00 | 630.00 | 600.00 | 615.00 | 596.78 | 1,300 |
| 2023-06-16 | 645.00 | 650.00 | 605.00 | 620.00 | 601.63 | 17,300 |
| 2023-06-15 | 580.00 | 650.00 | 570.00 | 650.00 | 630.74 | 47,400 |
| 2023-06-14 | 590.00 | 610.00 | 580.00 | 580.00 | 562.82 | 8,300 |
| 2023-06-13 | 605.00 | 610.00 | 585.00 | 610.00 | 591.93 | 11,000 |
| 2023-06-12 | 605.00 | 620.00 | 580.00 | 610.00 | 591.93 | 28,000 |
| 2023-06-09 | 610.00 | 625.00 | 600.00 | 610.00 | 591.93 | 26,900 |
| 2023-06-08 | 650.00 | 660.00 | 605.00 | 630.00 | 611.34 | 18,400 |
| 2023-06-07 | 635.00 | 650.00 | 565.00 | 650.00 | 630.74 | 145,400 |
| 2023-06-06 | 615.00 | 765.00 | 605.00 | 635.00 | 616.19 | 93,800 |
| 2023-06-05 | 675.00 | 680.00 | 595.00 | 615.00 | 596.78 | 24,000 |
| 2023-05-31 | 675.00 | 675.00 | 655.00 | 670.00 | 650.15 | 32,100 |
| 2023-05-30 | 675.00 | 700.00 | 660.00 | 675.00 | 655.00 | 9,300 |
| 2023-05-29 | 690.00 | 750.00 | 660.00 | 675.00 | 655.00 | 19,100 |
| 2023-05-26 | 720.00 | 725.00 | 675.00 | 675.00 | 655.00 | 57,200 |
| 2023-05-25 | 645.00 | 810.00 | 605.00 | 725.00 | 703.52 | 113,600 |
| 2023-05-24 | 690.00 | 690.00 | 650.00 | 650.00 | 630.74 | 26,800 |
| 2023-05-23 | 595.00 | 720.00 | 580.00 | 695.00 | 674.41 | 51,500 |
| 2023-05-22 | 645.00 | 645.00 | 595.00 | 615.00 | 596.78 | 21,200 |
| 2023-05-19 | 655.00 | 660.00 | 615.00 | 635.00 | 616.19 | 22,900 |
| 2023-05-17 | 685.00 | 685.00 | 635.00 | 655.00 | 635.60 | 11,700 |
| 2023-05-16 | 665.00 | 730.00 | 645.00 | 675.00 | 655.00 | 10,200 |
| 2023-05-15 | 690.00 | 690.00 | 645.00 | 665.00 | 645.30 | 4,000 |
| 2023-05-12 | 690.00 | 690.00 | 655.00 | 665.00 | 645.30 | 8,800 |
| 2023-05-11 | 670.00 | 700.00 | 665.00 | 665.00 | 645.30 | 4,200 |
| 2023-05-10 | 690.00 | 740.00 | 660.00 | 675.00 | 655.00 | 31,500 |
| 2023-05-09 | 630.00 | 725.00 | 625.00 | 670.00 | 650.15 | 18,400 |
| 2023-05-08 | 635.00 | 645.00 | 625.00 | 630.00 | 611.34 | 27,400 |
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.