Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 368.00 | 374.00 | 366.00 | 374.00 | 374.00 | 4,700 |
| 2025-08-14 | 374.00 | 374.00 | 362.00 | 372.00 | 372.00 | 25,300 |
| 2025-08-13 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 7,900 |
| 2025-08-12 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | 28,100 |
| 2025-08-11 | 370.00 | 370.00 | 360.00 | 368.00 | 368.00 | 31,200 |
| 2025-08-08 | 376.00 | 376.00 | 360.00 | 370.00 | 370.00 | 8,800 |
| 2025-08-07 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 30,600 |
| 2025-08-06 | 366.00 | 380.00 | 366.00 | 378.00 | 378.00 | 6,400 |
| 2025-08-05 | 370.00 | 372.00 | 364.00 | 372.00 | 372.00 | 18,500 |
| 2025-08-04 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 32,900 |
| 2025-08-01 | 378.00 | 378.00 | 342.00 | 378.00 | 378.00 | 17,000 |
| 2025-07-31 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 25,000 |
| 2025-07-30 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 18,900 |
| 2025-07-29 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | 9,900 |
| 2025-07-28 | 376.00 | 382.00 | 374.00 | 376.00 | 376.00 | 13,500 |
| 2025-07-25 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 11,800 |
| 2025-07-24 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 4,000 |
| 2025-07-23 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 8,500 |
| 2025-07-22 | 382.00 | 386.00 | 370.00 | 378.00 | 378.00 | 17,100 |
| 2025-07-21 | 368.00 | 388.00 | 368.00 | 380.00 | 380.00 | 35,800 |
| 2025-07-18 | 384.00 | 388.00 | 350.00 | 362.00 | 362.00 | 42,000 |
| 2025-07-17 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 10,100 |
| 2025-07-16 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 13,600 |
| 2025-07-15 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 17,200 |
| 2025-07-14 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 25,500 |
| 2025-07-11 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 15,100 |
| 2025-07-10 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 27,800 |
| 2025-07-09 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | 7,500 |
| 2025-07-08 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 5,500 |
| 2025-07-07 | 380.00 | 388.00 | 372.00 | 388.00 | 388.00 | 10,000 |
| 2025-07-04 | 380.00 | 386.00 | 380.00 | 380.00 | 375.13 | 32,200 |
| 2025-07-03 | 392.00 | 392.00 | 380.00 | 390.00 | 385.00 | 15,500 |
| 2025-07-02 | 382.00 | 394.00 | 378.00 | 386.00 | 381.05 | 22,100 |
| 2025-07-01 | 392.00 | 400.00 | 380.00 | 380.00 | 375.13 | 10,900 |
| 2025-06-30 | 390.00 | 398.00 | 382.00 | 382.00 | 377.10 | 57,300 |
| 2025-06-26 | 400.00 | 400.00 | 388.00 | 394.00 | 388.95 | 8,100 |
| 2025-06-25 | 418.00 | 420.00 | 396.00 | 400.00 | 394.87 | 141,100 |
| 2025-06-24 | 398.00 | 428.00 | 380.00 | 396.00 | 390.92 | 122,200 |
| 2025-06-23 | 368.00 | 400.00 | 352.00 | 378.00 | 373.15 | 86,700 |
| 2025-06-20 | 372.00 | 372.00 | 352.00 | 368.00 | 363.28 | 32,700 |
| 2025-06-19 | 382.00 | 382.00 | 366.00 | 372.00 | 367.23 | 23,800 |
| 2025-06-18 | 378.00 | 380.00 | 374.00 | 380.00 | 375.13 | 17,100 |
| 2025-06-17 | 382.00 | 382.00 | 376.00 | 376.00 | 371.18 | 53,600 |
| 2025-06-16 | 384.00 | 384.00 | 378.00 | 378.00 | 373.15 | 20,600 |
| 2025-06-13 | 394.00 | 394.00 | 380.00 | 384.00 | 379.08 | 16,600 |
| 2025-06-12 | 394.00 | 394.00 | 388.00 | 390.00 | 385.00 | 23,000 |
| 2025-06-11 | 390.00 | 394.00 | 380.00 | 394.00 | 388.95 | 48,100 |
| 2025-06-10 | 392.00 | 392.00 | 388.00 | 388.00 | 383.03 | 25,300 |
| 2025-06-05 | 398.00 | 398.00 | 390.00 | 392.00 | 386.97 | 35,900 |
| 2025-06-04 | 400.00 | 400.00 | 394.00 | 398.00 | 392.90 | 39,700 |
| 2025-06-03 | 400.00 | 404.00 | 396.00 | 400.00 | 394.87 | 28,000 |
| 2025-06-02 | 400.00 | 410.00 | 396.00 | 402.00 | 396.85 | 83,100 |
| 2025-05-28 | 410.00 | 414.00 | 390.00 | 396.00 | 390.92 | 49,300 |
| 2025-05-27 | 416.00 | 416.00 | 386.00 | 410.00 | 404.74 | 44,200 |
| 2025-05-26 | 410.00 | 416.00 | 410.00 | 416.00 | 410.67 | 39,000 |
| 2025-05-23 | 414.00 | 414.00 | 412.00 | 414.00 | 408.69 | 6,400 |
| 2025-05-22 | 416.00 | 422.00 | 410.00 | 414.00 | 408.69 | 41,700 |
| 2025-05-21 | 422.00 | 424.00 | 416.00 | 418.00 | 412.64 | 32,500 |
| 2025-05-20 | 424.00 | 430.00 | 416.00 | 424.00 | 418.56 | 38,500 |
| 2025-05-19 | 412.00 | 432.00 | 410.00 | 420.00 | 414.62 | 97,300 |
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.