Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 406.00 | 406.00 | 384.00 | 386.00 | 374.57 | 6,200 |
| 2022-11-03 | 390.00 | 406.00 | 388.00 | 406.00 | 393.97 | 8,000 |
| 2022-11-02 | 388.00 | 392.00 | 388.00 | 388.00 | 376.51 | 2,300 |
| 2022-11-01 | 400.00 | 400.00 | 388.00 | 388.00 | 376.51 | 14,300 |
| 2022-10-31 | 398.00 | 400.00 | 380.00 | 400.00 | 388.15 | 27,700 |
| 2022-10-28 | 406.00 | 406.00 | 398.00 | 400.00 | 388.15 | 5,200 |
| 2022-10-27 | 400.00 | 402.00 | 400.00 | 400.00 | 388.15 | 7,700 |
| 2022-10-26 | 408.00 | 412.00 | 390.00 | 402.00 | 390.09 | 31,000 |
| 2022-10-25 | 454.00 | 454.00 | 408.00 | 408.00 | 395.91 | 122,200 |
| 2022-10-24 | 390.00 | 446.00 | 376.00 | 438.00 | 425.02 | 106,300 |
| 2022-10-21 | 378.00 | 390.00 | 374.00 | 376.00 | 364.86 | 129,000 |
| 2022-10-20 | 396.00 | 396.00 | 378.00 | 378.00 | 366.80 | 50,900 |
| 2022-10-19 | 410.00 | 420.00 | 396.00 | 406.00 | 393.97 | 4,900 |
| 2022-10-18 | 414.00 | 414.00 | 400.00 | 400.00 | 388.15 | 4,100 |
| 2022-10-17 | 420.00 | 420.00 | 404.00 | 414.00 | 401.74 | 5,800 |
| 2022-10-14 | 410.00 | 424.00 | 394.00 | 406.00 | 393.97 | 101,900 |
| 2022-10-13 | 398.00 | 430.00 | 394.00 | 400.00 | 388.15 | 14,500 |
| 2022-10-12 | 400.00 | 400.00 | 384.00 | 396.00 | 384.27 | 13,100 |
| 2022-10-11 | 400.00 | 410.00 | 390.00 | 394.00 | 382.33 | 25,900 |
| 2022-10-10 | 400.00 | 450.00 | 396.00 | 404.00 | 392.03 | 54,000 |
| 2022-10-07 | 404.00 | 404.00 | 388.00 | 400.00 | 388.15 | 1,800 |
| 2022-10-06 | 410.00 | 410.00 | 384.00 | 400.00 | 388.15 | 7,300 |
| 2022-10-05 | 430.00 | 430.00 | 392.00 | 400.00 | 388.15 | 14,800 |
| 2022-10-04 | 434.00 | 446.00 | 410.00 | 412.00 | 399.80 | 4,300 |
| 2022-10-03 | 436.00 | 474.00 | 396.00 | 420.00 | 407.56 | 159,300 |
| 2022-09-30 | 400.00 | 420.00 | 396.00 | 420.00 | 407.56 | 6,500 |
| 2022-09-29 | 450.00 | 450.00 | 420.00 | 420.00 | 407.56 | 20,300 |
| 2022-09-28 | 388.00 | 476.00 | 380.00 | 450.00 | 436.67 | 411,200 |
| 2022-09-27 | 400.00 | 400.00 | 376.00 | 382.00 | 370.68 | 35,800 |
| 2022-09-26 | 400.00 | 400.00 | 376.00 | 384.00 | 372.62 | 10,800 |
| 2022-09-23 | 380.00 | 390.00 | 378.00 | 386.00 | 374.57 | 168,300 |
| 2022-09-22 | 372.00 | 378.00 | 370.00 | 374.00 | 362.92 | 5,200 |
| 2022-09-21 | 390.00 | 396.00 | 372.00 | 372.00 | 360.98 | 63,500 |
| 2022-09-20 | 384.00 | 390.00 | 374.00 | 390.00 | 378.45 | 15,800 |
| 2022-09-19 | 400.00 | 400.00 | 372.00 | 388.00 | 376.51 | 30,800 |
| 2022-09-16 | 400.00 | 400.00 | 372.00 | 398.00 | 386.21 | 32,600 |
| 2022-09-15 | 428.00 | 432.00 | 400.00 | 400.00 | 388.15 | 139,100 |
| 2022-09-14 | 370.00 | 428.00 | 368.00 | 428.00 | 415.32 | 82,400 |
| 2022-09-13 | 376.00 | 376.00 | 376.00 | 376.00 | 364.86 | 4,100 |
| 2022-09-12 | 378.00 | 378.00 | 368.00 | 376.00 | 364.86 | 6,000 |
| 2022-09-09 | 380.00 | 380.00 | 370.00 | 378.00 | 366.80 | 2,300 |
| 2022-09-08 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 1,300 |
| 2022-09-07 | 380.00 | 380.00 | 366.00 | 380.00 | 368.74 | 23,900 |
| 2022-09-06 | 374.00 | 378.00 | 368.00 | 368.00 | 357.10 | 15,800 |
| 2022-09-05 | 380.00 | 380.00 | 372.00 | 380.00 | 368.74 | 1,600 |
| 2022-09-02 | 380.00 | 380.00 | 368.00 | 378.00 | 366.80 | 3,800 |
| 2022-09-01 | 400.00 | 400.00 | 376.00 | 376.00 | 364.86 | 72,800 |
| 2022-08-31 | 378.00 | 390.00 | 378.00 | 386.00 | 374.57 | 16,200 |
| 2022-08-30 | 380.00 | 380.00 | 376.00 | 376.00 | 364.86 | 17,500 |
| 2022-08-29 | 380.00 | 380.00 | 376.00 | 380.00 | 368.74 | 2,600 |
| 2022-08-26 | 382.00 | 384.00 | 370.00 | 376.00 | 364.86 | 6,100 |
| 2022-08-25 | 390.00 | 390.00 | 368.00 | 378.00 | 366.80 | 35,100 |
| 2022-08-24 | 370.00 | 386.00 | 370.00 | 386.00 | 374.57 | 1,900 |
| 2022-08-23 | 400.00 | 400.00 | 370.00 | 386.00 | 374.57 | 44,900 |
| 2022-08-22 | 400.00 | 400.00 | 380.00 | 396.00 | 384.27 | 80,600 |
| 2022-08-19 | 376.00 | 400.00 | 376.00 | 400.00 | 388.15 | 56,800 |
| 2022-08-18 | 370.00 | 370.00 | 370.00 | 370.00 | 359.04 | 10,300 |
| 2022-08-16 | 374.00 | 374.00 | 364.00 | 370.00 | 359.04 | 18,200 |
| 2022-08-15 | 378.00 | 378.00 | 360.00 | 374.00 | 362.92 | 2,100 |
| 2022-08-12 | 380.00 | 382.00 | 360.00 | 378.00 | 366.80 | 14,400 |
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.