Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 76,400 |
| 2025-11-06 | 416.00 | 418.00 | 404.00 | 408.00 | 408.00 | 199,400 |
| 2025-11-05 | 412.00 | 418.00 | 406.00 | 408.00 | 408.00 | 113,200 |
| 2025-11-04 | 424.00 | 424.00 | 406.00 | 408.00 | 408.00 | 169,400 |
| 2025-11-03 | 416.00 | 422.00 | 412.00 | 412.00 | 412.00 | 330,200 |
| 2025-10-31 | 434.00 | 434.00 | 416.00 | 424.00 | 424.00 | 118,400 |
| 2025-10-30 | 424.00 | 440.00 | 424.00 | 430.00 | 430.00 | 274,800 |
| 2025-10-29 | 430.00 | 440.00 | 420.00 | 424.00 | 424.00 | 323,000 |
| 2025-10-28 | 402.00 | 505.00 | 402.00 | 428.00 | 428.00 | 2,820,200 |
| 2025-10-27 | 418.00 | 438.00 | 404.00 | 406.00 | 406.00 | 294,500 |
| 2025-10-24 | 420.00 | 424.00 | 412.00 | 418.00 | 418.00 | 127,800 |
| 2025-10-23 | 428.00 | 430.00 | 412.00 | 418.00 | 418.00 | 392,200 |
| 2025-10-22 | 440.00 | 440.00 | 424.00 | 428.00 | 428.00 | 129,500 |
| 2025-10-21 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 156,300 |
| 2025-10-20 | 456.00 | 460.00 | 420.00 | 440.00 | 440.00 | 253,000 |
| 2025-10-17 | 458.00 | 464.00 | 442.00 | 442.00 | 442.00 | 225,200 |
| 2025-10-16 | 474.00 | 474.00 | 456.00 | 456.00 | 456.00 | 249,700 |
| 2025-10-15 | 488.00 | 496.00 | 464.00 | 474.00 | 474.00 | 397,900 |
| 2025-10-14 | 488.00 | 488.00 | 464.00 | 466.00 | 466.00 | 215,600 |
| 2025-10-13 | 488.00 | 496.00 | 442.00 | 488.00 | 488.00 | 624,200 |
| 2025-10-10 | 470.00 | 498.00 | 450.00 | 488.00 | 488.00 | 1,140,600 |
| 2025-10-09 | 472.00 | 482.00 | 450.00 | 466.00 | 466.00 | 1,210,300 |
| 2025-10-08 | 520.00 | 550.00 | 472.00 | 472.00 | 472.00 | 2,177,800 |
| 2025-10-07 | 494.00 | 640.00 | 494.00 | 520.00 | 520.00 | 12,007,500 |
| 2025-10-06 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 1,981,100 |
| 2025-10-03 | 800.00 | 950.00 | 680.00 | 680.00 | 680.00 | 10,103,700 |
| 2025-10-02 | 655.00 | 800.00 | 545.00 | 800.00 | 800.00 | 8,737,000 |
| 2025-10-01 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 275,400 |
| 2025-09-30 | 630.00 | 680.00 | 630.00 | 680.00 | 680.00 | 291,700 |
| 2025-09-29 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 583,100 |
| 2025-09-26 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 116,300 |
| 2025-09-25 | 750.00 | 750.00 | 620.00 | 660.00 | 660.00 | 735,700 |
| 2025-09-24 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 520,400 |
| 2025-09-23 | 830.00 | 830.00 | 760.00 | 760.00 | 760.00 | 312,900 |
| 2025-09-22 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-09-12 | 585.00 | 855.00 | 585.00 | 840.00 | 840.00 | 5,782,600 |
| 2025-09-11 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2025-09-10 | 600.00 | 685.00 | 600.00 | 685.00 | 685.00 | 4,841,200 |
| 2025-09-09 | 550.00 | 550.00 | 505.00 | 550.00 | 550.00 | 3,221,300 |
| 2025-09-08 | 354.00 | 440.00 | 354.00 | 440.00 | 440.00 | 1,131,400 |
| 2025-09-05 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2025-09-04 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 31,700 |
| 2025-09-03 | 356.00 | 372.00 | 350.00 | 362.00 | 362.00 | 48,100 |
| 2025-09-02 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | 7,200 |
| 2025-09-01 | 350.00 | 362.00 | 342.00 | 350.00 | 350.00 | 14,000 |
| 2025-08-29 | 366.00 | 368.00 | 346.00 | 358.00 | 358.00 | 65,000 |
| 2025-08-28 | 362.00 | 364.00 | 354.00 | 362.00 | 362.00 | 16,800 |
| 2025-08-27 | 368.00 | 370.00 | 344.00 | 362.00 | 362.00 | 142,600 |
| 2025-08-26 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | 26,900 |
| 2025-08-25 | 370.00 | 376.00 | 352.00 | 370.00 | 370.00 | 55,000 |
| 2025-08-22 | 374.00 | 376.00 | 350.00 | 364.00 | 364.00 | 77,700 |
| 2025-08-21 | 370.00 | 374.00 | 350.00 | 374.00 | 374.00 | 140,800 |
| 2025-08-20 | 372.00 | 372.00 | 350.00 | 370.00 | 370.00 | 22,300 |
| 2025-08-19 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | 14,800 |
| 2025-08-18 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
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.