Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 685.00 | 790.00 | 635.00 | 680.00 | 659.86 | 180,400 |
| 2023-05-03 | 550.00 | 685.00 | 525.00 | 675.00 | 655.00 | 449,200 |
| 2023-05-02 | 550.00 | 550.00 | 525.00 | 550.00 | 533.71 | 124,400 |
| 2023-04-28 | 570.00 | 645.00 | 540.00 | 550.00 | 533.71 | 26,700 |
| 2023-04-27 | 520.00 | 555.00 | 520.00 | 550.00 | 533.71 | 94,900 |
| 2023-04-26 | 555.00 | 555.00 | 555.00 | 555.00 | 538.56 | 12,400 |
| 2023-04-18 | 635.00 | 645.00 | 595.00 | 595.00 | 577.37 | 26,200 |
| 2023-04-17 | 630.00 | 650.00 | 620.00 | 635.00 | 616.19 | 5,500 |
| 2023-04-14 | 595.00 | 680.00 | 590.00 | 630.00 | 611.34 | 96,000 |
| 2023-04-13 | 625.00 | 630.00 | 585.00 | 585.00 | 567.67 | 86,400 |
| 2023-04-12 | 610.00 | 630.00 | 610.00 | 625.00 | 606.49 | 4,000 |
| 2023-04-11 | 625.00 | 650.00 | 600.00 | 650.00 | 630.74 | 8,300 |
| 2023-04-10 | 650.00 | 650.00 | 610.00 | 625.00 | 606.49 | 7,400 |
| 2023-04-06 | 635.00 | 645.00 | 595.00 | 630.00 | 611.34 | 36,200 |
| 2023-04-05 | 600.00 | 720.00 | 600.00 | 630.00 | 611.34 | 107,400 |
| 2023-04-04 | 690.00 | 690.00 | 645.00 | 645.00 | 625.89 | 22,100 |
| 2023-04-03 | 740.00 | 750.00 | 690.00 | 690.00 | 669.56 | 108,300 |
| 2023-03-31 | 650.00 | 790.00 | 645.00 | 740.00 | 718.08 | 381,500 |
| 2023-03-30 | 650.00 | 650.00 | 605.00 | 635.00 | 616.19 | 46,900 |
| 2023-03-29 | 645.00 | 655.00 | 610.00 | 650.00 | 630.74 | 7,200 |
| 2023-03-28 | 655.00 | 690.00 | 610.00 | 655.00 | 635.60 | 10,600 |
| 2023-03-27 | 665.00 | 675.00 | 650.00 | 655.00 | 635.60 | 8,800 |
| 2023-03-24 | 700.00 | 725.00 | 645.00 | 665.00 | 645.30 | 15,600 |
| 2023-03-21 | 655.00 | 805.00 | 655.00 | 655.00 | 635.60 | 76,200 |
| 2023-03-20 | 675.00 | 815.00 | 655.00 | 655.00 | 635.60 | 80,100 |
| 2023-03-17 | 665.00 | 680.00 | 655.00 | 655.00 | 635.60 | 10,100 |
| 2023-03-16 | 705.00 | 705.00 | 660.00 | 690.00 | 669.56 | 26,800 |
| 2023-03-15 | 770.00 | 800.00 | 705.00 | 705.00 | 684.12 | 23,000 |
| 2023-03-14 | 710.00 | 800.00 | 695.00 | 705.00 | 684.12 | 16,800 |
| 2023-03-13 | 740.00 | 800.00 | 710.00 | 710.00 | 688.97 | 9,400 |
| 2023-03-10 | 735.00 | 900.00 | 685.00 | 740.00 | 718.08 | 57,400 |
| 2023-03-09 | 790.00 | 790.00 | 735.00 | 735.00 | 713.23 | 49,300 |
| 2023-03-08 | 745.00 | 860.00 | 745.00 | 790.00 | 766.60 | 194,800 |
| 2023-03-07 | 735.00 | 835.00 | 710.00 | 740.00 | 718.08 | 20,200 |
| 2023-03-06 | 745.00 | 745.00 | 730.00 | 735.00 | 713.23 | 20,500 |
| 2023-03-03 | 780.00 | 820.00 | 745.00 | 780.00 | 756.89 | 9,700 |
| 2023-03-02 | 780.00 | 890.00 | 780.00 | 780.00 | 756.89 | 18,200 |
| 2023-03-01 | 810.00 | 810.00 | 755.00 | 780.00 | 756.89 | 6,200 |
| 2023-02-28 | 810.00 | 830.00 | 800.00 | 810.00 | 786.00 | 2,600 |
| 2023-02-27 | 825.00 | 860.00 | 805.00 | 810.00 | 786.00 | 10,500 |
| 2023-02-24 | 825.00 | 870.00 | 820.00 | 820.00 | 795.71 | 227,200 |
| 2023-02-23 | 850.00 | 890.00 | 815.00 | 825.00 | 800.56 | 164,100 |
| 2023-02-22 | 830.00 | 855.00 | 800.00 | 825.00 | 800.56 | 35,600 |
| 2023-02-21 | 845.00 | 895.00 | 815.00 | 830.00 | 805.41 | 6,800 |
| 2023-02-20 | 840.00 | 890.00 | 840.00 | 845.00 | 819.97 | 34,400 |
| 2023-02-17 | 840.00 | 890.00 | 825.00 | 825.00 | 800.56 | 11,400 |
| 2023-02-16 | 875.00 | 875.00 | 840.00 | 840.00 | 815.12 | 5,600 |
| 2023-02-15 | 855.00 | 900.00 | 830.00 | 850.00 | 824.82 | 19,700 |
| 2023-02-14 | 820.00 | 870.00 | 815.00 | 865.00 | 839.38 | 36,400 |
| 2023-02-13 | 880.00 | 880.00 | 850.00 | 870.00 | 844.23 | 22,400 |
| 2023-02-10 | 900.00 | 900.00 | 855.00 | 880.00 | 853.93 | 17,500 |
| 2023-02-09 | 890.00 | 1,040.00 | 860.00 | 880.00 | 853.93 | 237,700 |
| 2023-02-08 | 800.00 | 955.00 | 790.00 | 860.00 | 834.52 | 241,900 |
| 2023-02-07 | 825.00 | 850.00 | 800.00 | 820.00 | 795.71 | 24,500 |
| 2023-02-06 | 815.00 | 860.00 | 795.00 | 810.00 | 786.00 | 69,600 |
| 2023-02-03 | 695.00 | 865.00 | 695.00 | 810.00 | 786.00 | 181,700 |
| 2023-02-02 | 710.00 | 740.00 | 690.00 | 695.00 | 674.41 | 23,400 |
| 2023-02-01 | 730.00 | 770.00 | 700.00 | 710.00 | 688.97 | 24,200 |
| 2023-01-31 | 735.00 | 735.00 | 695.00 | 725.00 | 703.52 | 17,700 |
| 2023-01-30 | 750.00 | 750.00 | 730.00 | 735.00 | 713.23 | 3,500 |
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.