Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 750.00 | 750.00 | 730.00 | 735.00 | 713.23 | 3,500 |
| 2023-01-27 | 735.00 | 785.00 | 700.00 | 735.00 | 713.23 | 81,000 |
| 2023-01-26 | 730.00 | 750.00 | 690.00 | 735.00 | 713.23 | 64,400 |
| 2023-01-25 | 715.00 | 750.00 | 705.00 | 740.00 | 718.08 | 29,700 |
| 2023-01-24 | 785.00 | 820.00 | 735.00 | 755.00 | 732.63 | 36,000 |
| 2023-01-20 | 780.00 | 785.00 | 735.00 | 785.00 | 761.75 | 44,400 |
| 2023-01-19 | 780.00 | 790.00 | 710.00 | 750.00 | 727.78 | 65,700 |
| 2023-01-18 | 785.00 | 815.00 | 735.00 | 760.00 | 737.49 | 215,000 |
| 2023-01-17 | 700.00 | 850.00 | 700.00 | 790.00 | 766.60 | 292,700 |
| 2023-01-16 | 840.00 | 840.00 | 750.00 | 750.00 | 727.78 | 36,500 |
| 2023-01-13 | 805.00 | 900.00 | 795.00 | 805.00 | 781.15 | 108,800 |
| 2023-01-12 | 800.00 | 960.00 | 740.00 | 805.00 | 781.15 | 615,500 |
| 2023-01-11 | 600.00 | 800.00 | 600.00 | 795.00 | 771.45 | 450,700 |
| 2023-01-10 | 640.00 | 640.00 | 640.00 | 640.00 | 621.04 | 4,600 |
| 2023-01-09 | 685.00 | 685.00 | 685.00 | 685.00 | 664.71 | 12,700 |
| 2023-01-06 | 735.00 | 735.00 | 735.00 | 735.00 | 713.23 | 18,500 |
| 2023-01-05 | 805.00 | 845.00 | 790.00 | 790.00 | 766.60 | 23,100 |
| 2023-01-04 | 925.00 | 925.00 | 845.00 | 845.00 | 819.97 | 70,500 |
| 2023-01-03 | 900.00 | 950.00 | 890.00 | 905.00 | 878.19 | 432,700 |
| 2023-01-02 | 860.00 | 990.00 | 835.00 | 890.00 | 863.64 | 1,031,100 |
| 2022-12-30 | 725.00 | 880.00 | 705.00 | 845.00 | 819.97 | 1,105,600 |
| 2022-12-29 | 600.00 | 750.00 | 600.00 | 705.00 | 684.12 | 655,300 |
| 2022-12-28 | 480.00 | 600.00 | 480.00 | 600.00 | 582.23 | 206,900 |
| 2022-12-27 | 488.00 | 488.00 | 480.00 | 480.00 | 465.78 | 400 |
| 2022-12-26 | 500.00 | 500.00 | 478.00 | 478.00 | 463.84 | 18,200 |
| 2022-12-23 | 488.00 | 498.00 | 470.00 | 496.00 | 481.31 | 7,600 |
| 2022-12-22 | 472.00 | 484.00 | 472.00 | 484.00 | 469.66 | 1,200 |
| 2022-12-21 | 494.00 | 494.00 | 486.00 | 486.00 | 471.60 | 2,500 |
| 2022-12-20 | 498.00 | 498.00 | 458.00 | 480.00 | 465.78 | 10,000 |
| 2022-12-19 | 474.00 | 500.00 | 474.00 | 490.00 | 475.48 | 9,700 |
| 2022-12-16 | 496.00 | 496.00 | 478.00 | 482.00 | 467.72 | 3,700 |
| 2022-12-15 | 480.00 | 494.00 | 478.00 | 486.00 | 471.60 | 2,300 |
| 2022-12-14 | 505.00 | 505.00 | 460.00 | 478.00 | 463.84 | 73,600 |
| 2022-12-13 | 510.00 | 510.00 | 484.00 | 494.00 | 479.37 | 33,300 |
| 2022-12-12 | 510.00 | 510.00 | 462.00 | 498.00 | 483.25 | 14,200 |
| 2022-12-09 | 478.00 | 515.00 | 454.00 | 496.00 | 481.31 | 26,600 |
| 2022-12-08 | 494.00 | 494.00 | 478.00 | 488.00 | 473.54 | 14,500 |
| 2022-12-07 | 510.00 | 510.00 | 482.00 | 494.00 | 479.37 | 10,000 |
| 2022-12-06 | 488.00 | 540.00 | 480.00 | 492.00 | 477.43 | 82,800 |
| 2022-12-05 | 515.00 | 515.00 | 470.00 | 490.00 | 475.48 | 70,900 |
| 2022-12-02 | 530.00 | 540.00 | 480.00 | 496.00 | 481.31 | 161,400 |
| 2022-12-01 | 510.00 | 510.00 | 480.00 | 486.00 | 471.60 | 43,400 |
| 2022-11-30 | 520.00 | 550.00 | 484.00 | 510.00 | 494.89 | 203,500 |
| 2022-11-29 | 490.00 | 525.00 | 470.00 | 520.00 | 504.60 | 395,600 |
| 2022-11-28 | 525.00 | 550.00 | 466.00 | 490.00 | 475.48 | 1,344,400 |
| 2022-11-25 | 408.00 | 500.00 | 408.00 | 500.00 | 485.19 | 2,286,500 |
| 2022-11-24 | 410.00 | 410.00 | 402.00 | 402.00 | 390.09 | 6,500 |
| 2022-11-23 | 404.00 | 410.00 | 404.00 | 404.00 | 392.03 | 15,100 |
| 2022-11-22 | 402.00 | 404.00 | 396.00 | 404.00 | 392.03 | 10,900 |
| 2022-11-21 | 400.00 | 426.00 | 396.00 | 402.00 | 390.09 | 10,900 |
| 2022-11-18 | 400.00 | 400.00 | 384.00 | 400.00 | 388.15 | 13,000 |
| 2022-11-17 | 394.00 | 408.00 | 382.00 | 400.00 | 388.15 | 15,300 |
| 2022-11-16 | 392.00 | 394.00 | 380.00 | 382.00 | 370.68 | 29,900 |
| 2022-11-15 | 398.00 | 398.00 | 372.00 | 392.00 | 380.39 | 10,000 |
| 2022-11-14 | 404.00 | 410.00 | 390.00 | 398.00 | 386.21 | 13,500 |
| 2022-11-11 | 404.00 | 404.00 | 400.00 | 400.00 | 388.15 | 2,600 |
| 2022-11-10 | 410.00 | 410.00 | 396.00 | 404.00 | 392.03 | 2,600 |
| 2022-11-09 | 402.00 | 402.00 | 396.00 | 402.00 | 390.09 | 2,100 |
| 2022-11-08 | 398.00 | 428.00 | 394.00 | 400.00 | 388.15 | 19,700 |
| 2022-11-07 | 386.00 | 410.00 | 386.00 | 394.00 | 382.33 | 44,000 |
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.