Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 418.00 | 420.00 | 412.00 | 414.00 | 408.69 | 37,100 |
| 2025-05-15 | 416.00 | 420.00 | 410.00 | 418.00 | 412.64 | 62,400 |
| 2025-05-14 | 418.00 | 420.00 | 414.00 | 418.00 | 412.64 | 29,000 |
| 2025-05-09 | 416.00 | 420.00 | 416.00 | 418.00 | 412.64 | 18,100 |
| 2025-05-08 | 422.00 | 422.00 | 414.00 | 414.00 | 408.69 | 46,000 |
| 2025-05-07 | 422.00 | 426.00 | 412.00 | 422.00 | 416.59 | 53,000 |
| 2025-05-06 | 420.00 | 438.00 | 416.00 | 428.00 | 422.51 | 143,800 |
| 2025-05-05 | 430.00 | 442.00 | 420.00 | 424.00 | 418.56 | 185,000 |
| 2025-05-02 | 426.00 | 436.00 | 420.00 | 430.00 | 424.49 | 69,700 |
| 2025-04-30 | 442.00 | 444.00 | 424.00 | 434.00 | 428.44 | 108,000 |
| 2025-04-29 | 424.00 | 440.00 | 422.00 | 440.00 | 434.36 | 250,400 |
| 2025-04-28 | 420.00 | 424.00 | 414.00 | 424.00 | 418.56 | 159,200 |
| 2025-04-25 | 418.00 | 422.00 | 412.00 | 420.00 | 414.62 | 69,000 |
| 2025-04-24 | 426.00 | 426.00 | 416.00 | 416.00 | 410.67 | 124,700 |
| 2025-04-23 | 410.00 | 438.00 | 410.00 | 426.00 | 420.54 | 307,900 |
| 2025-04-22 | 410.00 | 420.00 | 410.00 | 416.00 | 410.67 | 44,600 |
| 2025-04-21 | 418.00 | 430.00 | 408.00 | 410.00 | 404.74 | 204,500 |
| 2025-04-17 | 478.00 | 478.00 | 414.00 | 416.00 | 410.67 | 1,095,600 |
| 2025-04-16 | 480.00 | 490.00 | 434.00 | 478.00 | 471.87 | 462,000 |
| 2025-04-15 | 450.00 | 500.00 | 422.00 | 478.00 | 471.87 | 2,083,500 |
| 2025-04-14 | 338.00 | 422.00 | 338.00 | 422.00 | 416.59 | 953,600 |
| 2025-04-11 | 338.00 | 346.00 | 332.00 | 338.00 | 333.67 | 118,200 |
| 2025-04-10 | 328.00 | 368.00 | 318.00 | 332.00 | 327.74 | 178,400 |
| 2025-04-09 | 370.00 | 370.00 | 312.00 | 316.00 | 311.95 | 231,900 |
| 2025-04-08 | 390.00 | 390.00 | 334.00 | 350.00 | 345.51 | 144,800 |
| 2025-03-27 | 392.00 | 414.00 | 390.00 | 392.00 | 386.97 | 329,900 |
| 2025-03-26 | 388.00 | 444.00 | 382.00 | 388.00 | 383.03 | 1,489,400 |
| 2025-03-25 | 378.00 | 410.00 | 368.00 | 368.00 | 363.28 | 265,700 |
| 2025-03-24 | 400.00 | 422.00 | 378.00 | 378.00 | 373.15 | 191,200 |
| 2025-03-21 | 448.00 | 458.00 | 420.00 | 428.00 | 422.51 | 238,300 |
| 2025-03-20 | 530.00 | 530.00 | 414.00 | 448.00 | 442.26 | 1,581,500 |
| 2025-03-19 | 392.00 | 490.00 | 390.00 | 490.00 | 483.72 | 2,697,200 |
| 2025-03-18 | 440.00 | 440.00 | 360.00 | 392.00 | 386.97 | 307,100 |
| 2025-03-17 | 452.00 | 454.00 | 402.00 | 440.00 | 434.36 | 547,700 |
| 2025-03-14 | 470.00 | 470.00 | 454.00 | 454.00 | 448.18 | 72,900 |
| 2025-03-13 | 470.00 | 486.00 | 460.00 | 470.00 | 463.97 | 121,600 |
| 2025-03-12 | 490.00 | 490.00 | 464.00 | 466.00 | 460.03 | 231,000 |
| 2025-03-11 | 480.00 | 494.00 | 472.00 | 478.00 | 471.87 | 138,200 |
| 2025-03-10 | 500.00 | 515.00 | 470.00 | 478.00 | 471.87 | 366,400 |
| 2025-03-07 | 525.00 | 540.00 | 494.00 | 500.00 | 493.59 | 527,000 |
| 2025-03-06 | 472.00 | 580.00 | 472.00 | 520.00 | 513.33 | 2,550,400 |
| 2025-03-05 | 474.00 | 492.00 | 456.00 | 470.00 | 463.97 | 562,000 |
| 2025-03-04 | 510.00 | 510.00 | 470.00 | 474.00 | 467.92 | 385,200 |
| 2025-03-03 | 510.00 | 560.00 | 468.00 | 510.00 | 503.46 | 925,500 |
| 2025-02-28 | 660.00 | 660.00 | 510.00 | 510.00 | 503.46 | 2,502,800 |
| 2025-02-27 | 625.00 | 675.00 | 625.00 | 675.00 | 666.35 | 5,404,000 |
| 2025-02-26 | 438.00 | 540.00 | 432.00 | 540.00 | 533.08 | 1,632,300 |
| 2025-02-25 | 468.00 | 472.00 | 434.00 | 434.00 | 428.44 | 110,700 |
| 2025-02-24 | 492.00 | 496.00 | 466.00 | 468.00 | 462.00 | 188,800 |
| 2025-02-21 | 476.00 | 505.00 | 460.00 | 498.00 | 491.62 | 177,200 |
| 2025-02-20 | 505.00 | 510.00 | 460.00 | 476.00 | 469.90 | 331,500 |
| 2025-02-19 | 510.00 | 510.00 | 492.00 | 505.00 | 498.53 | 476,400 |
| 2025-02-18 | 515.00 | 525.00 | 498.00 | 510.00 | 503.46 | 279,900 |
| 2025-02-17 | 570.00 | 570.00 | 500.00 | 515.00 | 508.40 | 452,600 |
| 2025-02-14 | 585.00 | 585.00 | 505.00 | 515.00 | 508.40 | 536,500 |
| 2025-02-13 | 535.00 | 620.00 | 530.00 | 530.00 | 523.21 | 2,022,700 |
| 2025-02-12 | 565.00 | 585.00 | 490.00 | 510.00 | 503.46 | 595,800 |
| 2025-02-11 | 665.00 | 735.00 | 530.00 | 545.00 | 538.01 | 3,583,400 |
| 2025-02-10 | 476.00 | 595.00 | 432.00 | 595.00 | 587.37 | 2,749,500 |
| 2025-02-07 | 525.00 | 530.00 | 450.00 | 476.00 | 469.90 | 238,100 |
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.