Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 370.00 | 394.00 | 338.00 | 344.00 | 344.00 | 590,500 |
| 2026-07-27 | 346.00 | 422.00 | 346.00 | 366.00 | 366.00 | 3,411,700 |
| 2026-07-24 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 84,200 |
| 2026-07-23 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 71,200 |
| 2026-07-22 | 364.00 | 364.00 | 342.00 | 354.00 | 354.00 | 202,300 |
| 2026-07-21 | 366.00 | 368.00 | 354.00 | 364.00 | 364.00 | 101,700 |
| 2026-07-20 | 386.00 | 386.00 | 354.00 | 366.00 | 366.00 | 520,400 |
| 2026-07-17 | 338.00 | 390.00 | 330.00 | 388.00 | 388.00 | 306,800 |
| 2026-07-16 | 344.00 | 368.00 | 318.00 | 338.00 | 338.00 | 497,700 |
| 2026-07-15 | 308.00 | 382.00 | 306.00 | 342.00 | 342.00 | 2,009,200 |
| 2026-07-14 | 322.00 | 324.00 | 302.00 | 306.00 | 306.00 | 27,700 |
| 2026-07-13 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 24,300 |
| 2026-07-10 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 2,600 |
| 2026-07-09 | 326.00 | 344.00 | 286.00 | 316.00 | 316.00 | 150,500 |
| 2026-07-08 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 29,500 |
| 2026-07-07 | 316.00 | 326.00 | 310.00 | 324.00 | 324.00 | 88,500 |
| 2026-07-06 | 316.00 | 320.00 | 308.00 | 316.00 | 316.00 | 10,400 |
| 2026-07-03 | 308.00 | 330.00 | 308.00 | 310.00 | 310.00 | 40,500 |
| 2026-07-02 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 26,200 |
| 2026-07-01 | 306.00 | 310.00 | 294.00 | 306.00 | 306.00 | 58,900 |
| 2026-06-30 | 310.00 | 312.00 | 298.00 | 306.00 | 306.00 | 34,200 |
| 2026-06-29 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 30,800 |
| 2026-06-26 | 322.00 | 322.00 | 308.00 | 316.00 | 316.00 | 35,900 |
| 2026-06-25 | 320.00 | 330.00 | 312.00 | 318.00 | 318.00 | 252,700 |
| 2026-06-24 | 326.00 | 356.00 | 308.00 | 308.00 | 308.00 | 136,400 |
| 2026-06-23 | 320.00 | 384.00 | 310.00 | 318.00 | 318.00 | 579,600 |
| 2026-06-22 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | 33,200 |
| 2026-06-19 | 320.00 | 332.00 | 320.00 | 328.00 | 328.00 | 6,400 |
| 2026-06-18 | 330.00 | 338.00 | 320.00 | 324.00 | 324.00 | 57,600 |
| 2026-06-17 | 332.00 | 348.00 | 326.00 | 330.00 | 330.00 | 126,300 |
| 2026-06-16 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-06-15 | 332.00 | 352.00 | 328.00 | 334.00 | 334.00 | 81,700 |
| 2026-06-12 | 324.00 | 342.00 | 322.00 | 330.00 | 330.00 | 55,600 |
| 2026-06-11 | 388.00 | 388.00 | 322.00 | 322.00 | 322.00 | 137,900 |
| 2026-06-10 | 320.00 | 380.00 | 278.00 | 354.00 | 354.00 | 72,400 |
| 2026-06-09 | 322.00 | 322.00 | 308.00 | 320.00 | 320.00 | 59,600 |
| 2026-06-08 | 322.00 | 322.00 | 302.00 | 314.00 | 314.00 | 33,700 |
| 2026-06-05 | 348.00 | 348.00 | 320.00 | 320.00 | 320.00 | 42,900 |
| 2026-06-04 | 362.00 | 362.00 | 320.00 | 326.00 | 326.00 | 117,900 |
| 2026-06-03 | 362.00 | 374.00 | 362.00 | 362.00 | 362.00 | 36,800 |
| 2026-06-02 | 376.00 | 390.00 | 374.00 | 374.00 | 374.00 | 39,800 |
| 2026-06-01 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-29 | 380.00 | 392.00 | 378.00 | 378.00 | 378.00 | 14,600 |
| 2026-05-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-26 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 28,000 |
| 2026-05-25 | 380.00 | 400.00 | 380.00 | 392.00 | 392.00 | 40,700 |
| 2026-05-22 | 374.00 | 388.00 | 362.00 | 380.00 | 380.00 | 30,900 |
| 2026-05-21 | 386.00 | 404.00 | 370.00 | 376.00 | 376.00 | 20,000 |
| 2026-05-20 | 390.00 | 392.00 | 386.00 | 386.00 | 386.00 | 45,800 |
| 2026-05-19 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 79,100 |
| 2026-05-18 | 400.00 | 404.00 | 394.00 | 400.00 | 400.00 | 97,300 |
| 2026-05-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-05-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-05-13 | 404.00 | 410.00 | 398.00 | 400.00 | 400.00 | 35,600 |
| 2026-05-12 | 404.00 | 412.00 | 396.00 | 398.00 | 398.00 | 103,700 |
| 2026-05-11 | 406.00 | 408.00 | 396.00 | 402.00 | 402.00 | 133,300 |
| 2026-05-08 | 408.00 | 420.00 | 404.00 | 408.00 | 408.00 | 70,800 |
| 2026-05-07 | 416.00 | 422.00 | 406.00 | 408.00 | 408.00 | 81,000 |
| 2026-05-06 | 420.00 | 450.00 | 416.00 | 416.00 | 416.00 | 142,400 |
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.