Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 420.00 | 420.00 | 398.00 | 408.00 | 408.00 | 262,400 |
| 2026-01-28 | 440.00 | 440.00 | 416.00 | 420.00 | 420.00 | 731,400 |
| 2026-01-27 | 438.00 | 440.00 | 430.00 | 436.00 | 436.00 | 61,200 |
| 2026-01-26 | 434.00 | 438.00 | 430.00 | 434.00 | 434.00 | 91,900 |
| 2026-01-23 | 436.00 | 438.00 | 434.00 | 434.00 | 434.00 | 61,000 |
| 2026-01-22 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | 111,000 |
| 2026-01-21 | 442.00 | 442.00 | 424.00 | 438.00 | 438.00 | 204,100 |
| 2026-01-20 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | 141,400 |
| 2026-01-19 | 442.00 | 446.00 | 434.00 | 440.00 | 440.00 | 137,600 |
| 2026-01-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-01-15 | 444.00 | 444.00 | 434.00 | 442.00 | 442.00 | 260,900 |
| 2026-01-14 | 436.00 | 448.00 | 432.00 | 442.00 | 442.00 | 352,200 |
| 2026-01-13 | 442.00 | 448.00 | 436.00 | 436.00 | 436.00 | 290,000 |
| 2026-01-12 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | 258,700 |
| 2026-01-09 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | 392,600 |
| 2026-01-08 | 460.00 | 466.00 | 446.00 | 452.00 | 452.00 | 473,300 |
| 2026-01-07 | 442.00 | 478.00 | 436.00 | 460.00 | 460.00 | 1,103,500 |
| 2026-01-06 | 464.00 | 464.00 | 430.00 | 446.00 | 446.00 | 1,586,100 |
| 2026-01-05 | 535.00 | 545.00 | 456.00 | 462.00 | 462.00 | 6,076,000 |
| 2026-01-02 | 430.00 | 535.00 | 424.00 | 535.00 | 535.00 | 4,652,900 |
| 2026-01-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-31 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-12-30 | 426.00 | 440.00 | 412.00 | 430.00 | 430.00 | 276,100 |
| 2025-12-29 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | 189,700 |
| 2025-12-26 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-12-25 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2025-12-24 | 422.00 | 476.00 | 416.00 | 424.00 | 424.00 | 707,600 |
| 2025-12-23 | 424.00 | 428.00 | 416.00 | 422.00 | 422.00 | 90,400 |
| 2025-12-22 | 424.00 | 432.00 | 416.00 | 422.00 | 422.00 | 166,600 |
| 2025-12-19 | 434.00 | 440.00 | 420.00 | 434.00 | 434.00 | 131,400 |
| 2025-12-18 | 428.00 | 434.00 | 420.00 | 434.00 | 434.00 | 157,700 |
| 2025-12-17 | 428.00 | 438.00 | 412.00 | 434.00 | 434.00 | 80,500 |
| 2025-12-16 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 25,000 |
| 2025-12-15 | 426.00 | 440.00 | 422.00 | 426.00 | 426.00 | 46,200 |
| 2025-12-12 | 436.00 | 436.00 | 424.00 | 426.00 | 426.00 | 148,800 |
| 2025-12-11 | 436.00 | 446.00 | 430.00 | 436.00 | 436.00 | 289,300 |
| 2025-12-10 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 138,000 |
| 2025-12-09 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 131,600 |
| 2025-12-08 | 438.00 | 444.00 | 436.00 | 440.00 | 440.00 | 83,400 |
| 2025-12-05 | 438.00 | 464.00 | 436.00 | 438.00 | 438.00 | 134,300 |
| 2025-12-04 | 440.00 | 444.00 | 438.00 | 438.00 | 438.00 | 159,500 |
| 2025-12-03 | 452.00 | 452.00 | 438.00 | 438.00 | 438.00 | 217,000 |
| 2025-12-02 | 434.00 | 468.00 | 430.00 | 452.00 | 452.00 | 510,000 |
| 2025-12-01 | 438.00 | 438.00 | 430.00 | 438.00 | 438.00 | 181,200 |
| 2025-11-28 | 454.00 | 454.00 | 434.00 | 438.00 | 438.00 | 134,900 |
| 2025-11-27 | 436.00 | 470.00 | 436.00 | 438.00 | 438.00 | 383,600 |
| 2025-11-26 | 410.00 | 474.00 | 410.00 | 434.00 | 434.00 | 2,352,400 |
| 2025-11-25 | 440.00 | 440.00 | 422.00 | 424.00 | 424.00 | 394,100 |
| 2025-11-24 | 446.00 | 450.00 | 434.00 | 436.00 | 436.00 | 372,900 |
| 2025-11-21 | 448.00 | 472.00 | 432.00 | 446.00 | 446.00 | 1,334,900 |
| 2025-11-20 | 444.00 | 456.00 | 440.00 | 446.00 | 446.00 | 234,700 |
| 2025-11-19 | 448.00 | 456.00 | 440.00 | 442.00 | 442.00 | 387,200 |
| 2025-11-18 | 468.00 | 468.00 | 434.00 | 446.00 | 446.00 | 1,136,100 |
| 2025-11-17 | 520.00 | 555.00 | 464.00 | 468.00 | 468.00 | 6,051,400 |
| 2025-11-14 | 410.00 | 520.00 | 406.00 | 520.00 | 520.00 | 9,708,800 |
| 2025-11-13 | 410.00 | 418.00 | 406.00 | 416.00 | 416.00 | 109,100 |
| 2025-11-12 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 246,100 |
| 2025-11-11 | 418.00 | 418.00 | 406.00 | 414.00 | 414.00 | 83,500 |
| 2025-11-10 | 414.00 | 422.00 | 408.00 | 418.00 | 418.00 | 106,000 |
| 2025-11-07 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 76,400 |
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.