Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 372.00 | 384.00 | 372.00 | 380.00 | 368.74 | 12,300 |
| 2022-08-10 | 380.00 | 380.00 | 356.00 | 376.00 | 364.86 | 16,000 |
| 2022-08-09 | 378.00 | 380.00 | 370.00 | 380.00 | 368.74 | 3,900 |
| 2022-08-08 | 378.00 | 380.00 | 370.00 | 380.00 | 368.74 | 40,400 |
| 2022-08-05 | 380.00 | 380.00 | 368.00 | 380.00 | 368.74 | 1,600 |
| 2022-08-04 | 380.00 | 380.00 | 358.00 | 378.00 | 366.80 | 3,300 |
| 2022-08-03 | 356.00 | 374.00 | 356.00 | 374.00 | 362.92 | 2,000 |
| 2022-08-02 | 374.00 | 374.00 | 370.00 | 370.00 | 359.04 | 500 |
| 2022-08-01 | 376.00 | 376.00 | 374.00 | 374.00 | 362.92 | 700 |
| 2022-07-29 | 372.00 | 376.00 | 362.00 | 376.00 | 364.86 | 1,400 |
| 2022-07-28 | 388.00 | 388.00 | 372.00 | 376.00 | 364.86 | 1,600 |
| 2022-07-27 | 386.00 | 386.00 | 374.00 | 374.00 | 362.92 | 1,800 |
| 2022-07-26 | 390.00 | 390.00 | 368.00 | 372.00 | 360.98 | 27,100 |
| 2022-07-25 | 374.00 | 374.00 | 368.00 | 374.00 | 362.92 | 5,400 |
| 2022-07-22 | 380.00 | 380.00 | 358.00 | 374.00 | 362.92 | 21,600 |
| 2022-07-21 | 388.00 | 388.00 | 360.00 | 370.00 | 359.04 | 11,800 |
| 2022-07-20 | 372.00 | 430.00 | 364.00 | 370.00 | 359.04 | 69,600 |
| 2022-07-19 | 380.00 | 380.00 | 354.00 | 358.00 | 347.39 | 36,300 |
| 2022-07-18 | 364.00 | 380.00 | 364.00 | 380.00 | 368.74 | 700 |
| 2022-07-15 | 392.00 | 392.00 | 374.00 | 374.00 | 362.92 | 4,000 |
| 2022-07-14 | 392.00 | 392.00 | 360.00 | 376.00 | 364.86 | 38,200 |
| 2022-07-13 | 388.00 | 388.00 | 368.00 | 372.00 | 360.98 | 800 |
| 2022-07-12 | 380.00 | 390.00 | 380.00 | 388.00 | 376.51 | 1,800 |
| 2022-07-11 | 392.00 | 394.00 | 370.00 | 390.00 | 378.45 | 4,600 |
| 2022-07-08 | 378.00 | 394.00 | 374.00 | 394.00 | 382.33 | 7,000 |
| 2022-07-07 | 380.00 | 380.00 | 372.00 | 372.00 | 360.98 | 800 |
| 2022-07-06 | 362.00 | 372.00 | 362.00 | 370.00 | 359.04 | 1,600 |
| 2022-07-05 | 372.00 | 372.00 | 362.00 | 362.00 | 351.28 | 32,500 |
| 2022-07-04 | 390.00 | 390.00 | 360.00 | 362.00 | 351.28 | 90,600 |
| 2022-07-01 | 388.00 | 388.00 | 366.00 | 386.00 | 374.57 | 8,200 |
| 2022-06-30 | 374.00 | 394.00 | 372.00 | 376.00 | 364.86 | 38,100 |
| 2022-06-29 | 400.00 | 400.00 | 368.00 | 390.00 | 378.45 | 25,900 |
| 2022-06-28 | 372.00 | 384.00 | 360.00 | 384.00 | 372.62 | 1,800 |
| 2022-06-27 | 400.00 | 402.00 | 384.00 | 384.00 | 372.62 | 3,100 |
| 2022-06-24 | 378.00 | 432.00 | 366.00 | 384.00 | 372.62 | 55,100 |
| 2022-06-23 | 376.00 | 388.00 | 364.00 | 378.00 | 366.80 | 28,000 |
| 2022-06-22 | 400.00 | 400.00 | 368.00 | 388.00 | 376.51 | 6,200 |
| 2022-06-21 | 380.00 | 400.00 | 362.00 | 380.00 | 368.74 | 64,600 |
| 2022-06-20 | 382.00 | 382.00 | 356.00 | 360.00 | 349.34 | 366,200 |
| 2022-06-17 | 400.00 | 400.00 | 356.00 | 382.00 | 370.68 | 149,700 |
| 2022-06-16 | 378.00 | 382.00 | 378.00 | 382.00 | 370.68 | 8,400 |
| 2022-06-15 | 378.00 | 378.00 | 378.00 | 378.00 | 366.80 | 15,900 |
| 2022-06-14 | 420.00 | 420.00 | 378.00 | 378.00 | 366.80 | 157,200 |
| 2022-06-13 | 420.00 | 420.00 | 396.00 | 406.00 | 393.97 | 394,000 |
| 2022-06-10 | 432.00 | 432.00 | 402.00 | 424.00 | 411.44 | 23,000 |
| 2022-06-09 | 398.00 | 450.00 | 392.00 | 424.00 | 411.44 | 394,000 |
| 2022-06-08 | 398.00 | 420.00 | 388.00 | 402.00 | 390.09 | 91,600 |
| 2022-06-07 | 408.00 | 420.00 | 380.00 | 400.00 | 388.15 | 213,600 |
| 2022-06-06 | 360.00 | 424.00 | 360.00 | 406.00 | 393.97 | 501,000 |
| 2022-06-03 | 394.00 | 394.00 | 350.00 | 362.00 | 351.28 | 175,900 |
| 2022-06-02 | 312.00 | 390.00 | 312.00 | 376.00 | 364.86 | 1,619,400 |
| 2022-05-31 | 322.00 | 322.00 | 312.00 | 312.00 | 302.76 | 2,300 |
| 2022-05-30 | 320.00 | 320.00 | 310.00 | 312.00 | 302.76 | 13,900 |
| 2022-05-27 | 314.00 | 320.00 | 314.00 | 320.00 | 310.52 | 10,500 |
| 2022-05-25 | 314.00 | 322.00 | 314.00 | 314.00 | 304.70 | 6,500 |
| 2022-05-24 | 326.00 | 326.00 | 310.00 | 324.00 | 314.40 | 3,800 |
| 2022-05-23 | 328.00 | 328.00 | 306.00 | 326.00 | 316.34 | 13,300 |
| 2022-05-20 | 320.00 | 330.00 | 300.00 | 328.00 | 318.28 | 84,500 |
| 2022-05-19 | 320.00 | 320.00 | 320.00 | 320.00 | 310.52 | 500 |
| 2022-05-18 | 326.00 | 326.00 | 318.00 | 326.00 | 316.34 | 2,400 |
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.