Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 34,800 |
| 2026-05-04 | 410.00 | 424.00 | 410.00 | 414.00 | 414.00 | 51,700 |
| 2026-05-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-04-30 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | 82,300 |
| 2026-04-29 | 422.00 | 424.00 | 398.00 | 416.00 | 416.00 | 115,200 |
| 2026-04-28 | 408.00 | 426.00 | 408.00 | 410.00 | 410.00 | 65,400 |
| 2026-04-27 | 410.00 | 440.00 | 402.00 | 408.00 | 408.00 | 149,900 |
| 2026-04-24 | 418.00 | 422.00 | 400.00 | 408.00 | 408.00 | 279,900 |
| 2026-04-23 | 432.00 | 434.00 | 402.00 | 418.00 | 418.00 | 118,400 |
| 2026-04-22 | 440.00 | 450.00 | 426.00 | 430.00 | 430.00 | 94,300 |
| 2026-04-21 | 422.00 | 432.00 | 420.00 | 430.00 | 430.00 | 39,500 |
| 2026-04-20 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | 154,800 |
| 2026-04-17 | 438.00 | 440.00 | 420.00 | 430.00 | 430.00 | 79,800 |
| 2026-04-16 | 428.00 | 432.00 | 420.00 | 430.00 | 430.00 | 151,100 |
| 2026-04-15 | 422.00 | 442.00 | 420.00 | 428.00 | 428.00 | 201,100 |
| 2026-04-14 | 420.00 | 450.00 | 416.00 | 422.00 | 422.00 | 315,900 |
| 2026-04-13 | 404.00 | 420.00 | 404.00 | 416.00 | 416.00 | 254,800 |
| 2026-04-10 | 400.00 | 404.00 | 388.00 | 404.00 | 404.00 | 197,400 |
| 2026-04-09 | 398.00 | 404.00 | 396.00 | 400.00 | 400.00 | 150,800 |
| 2026-04-08 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 279,200 |
| 2026-04-07 | 386.00 | 404.00 | 386.00 | 394.00 | 394.00 | 127,500 |
| 2026-04-06 | 398.00 | 398.00 | 384.00 | 394.00 | 394.00 | 43,100 |
| 2026-04-02 | 402.00 | 404.00 | 380.00 | 398.00 | 398.00 | 93,100 |
| 2026-04-01 | 402.00 | 404.00 | 390.00 | 402.00 | 402.00 | 17,100 |
| 2026-03-31 | 404.00 | 406.00 | 394.00 | 398.00 | 398.00 | 60,800 |
| 2026-03-30 | 372.00 | 408.00 | 372.00 | 404.00 | 404.00 | 147,400 |
| 2026-03-27 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 57,900 |
| 2026-03-26 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | 47,500 |
| 2026-03-25 | 392.00 | 406.00 | 392.00 | 406.00 | 406.00 | 133,600 |
| 2026-03-17 | 402.00 | 412.00 | 384.00 | 392.00 | 392.00 | 263,800 |
| 2026-03-16 | 410.00 | 460.00 | 388.00 | 402.00 | 402.00 | 1,548,000 |
| 2026-03-13 | 396.00 | 432.00 | 394.00 | 412.00 | 412.00 | 557,500 |
| 2026-03-12 | 418.00 | 418.00 | 394.00 | 408.00 | 408.00 | 262,000 |
| 2026-03-11 | 372.00 | 428.00 | 370.00 | 418.00 | 418.00 | 296,900 |
| 2026-03-10 | 374.00 | 386.00 | 362.00 | 372.00 | 372.00 | 345,300 |
| 2026-03-09 | 390.00 | 390.00 | 366.00 | 374.00 | 374.00 | 351,500 |
| 2026-03-06 | 408.00 | 428.00 | 392.00 | 392.00 | 392.00 | 162,600 |
| 2026-03-05 | 392.00 | 458.00 | 392.00 | 408.00 | 408.00 | 448,300 |
| 2026-03-04 | 424.00 | 424.00 | 386.00 | 392.00 | 392.00 | 308,700 |
| 2026-03-03 | 438.00 | 444.00 | 408.00 | 424.00 | 424.00 | 396,800 |
| 2026-03-02 | 480.00 | 480.00 | 430.00 | 430.00 | 430.00 | 423,000 |
| 2026-02-27 | 492.00 | 500.00 | 458.00 | 480.00 | 480.00 | 367,100 |
| 2026-02-26 | 498.00 | 520.00 | 482.00 | 492.00 | 492.00 | 186,900 |
| 2026-02-25 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 233,200 |
| 2026-02-24 | 545.00 | 545.00 | 498.00 | 500.00 | 500.00 | 379,800 |
| 2026-02-23 | 510.00 | 550.00 | 510.00 | 525.00 | 525.00 | 771,900 |
| 2026-02-20 | 505.00 | 570.00 | 500.00 | 510.00 | 510.00 | 2,520,100 |
| 2026-02-19 | 515.00 | 515.00 | 496.00 | 498.00 | 498.00 | 898,700 |
| 2026-02-18 | 520.00 | 525.00 | 496.00 | 515.00 | 515.00 | 814,600 |
| 2026-02-13 | 520.00 | 520.00 | 482.00 | 520.00 | 520.00 | 2,662,300 |
| 2026-02-12 | 650.00 | 655.00 | 555.00 | 555.00 | 555.00 | 5,618,100 |
| 2026-02-11 | 710.00 | 730.00 | 605.00 | 650.00 | 650.00 | 3,348,900 |
| 2026-02-10 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-02-09 | 670.00 | 740.00 | 640.00 | 710.00 | 710.00 | 9,421,600 |
| 2026-02-06 | 540.00 | 605.00 | 525.00 | 605.00 | 605.00 | 11,503,100 |
| 2026-02-05 | 390.00 | 486.00 | 388.00 | 486.00 | 486.00 | 5,558,400 |
| 2026-02-04 | 412.00 | 416.00 | 390.00 | 390.00 | 390.00 | 97,100 |
| 2026-02-03 | 388.00 | 422.00 | 384.00 | 414.00 | 414.00 | 79,600 |
| 2026-02-02 | 414.00 | 414.00 | 388.00 | 388.00 | 388.00 | 186,300 |
| 2026-01-30 | 426.00 | 430.00 | 410.00 | 414.00 | 414.00 | 147,800 |
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.