Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 550.00 | 580.00 | 500.00 | 525.00 | 518.27 | 491,600 |
| 2025-02-05 | 595.00 | 610.00 | 500.00 | 550.00 | 542.95 | 2,373,700 |
| 2025-02-04 | 870.00 | 1,015.00 | 655.00 | 655.00 | 646.60 | 2,729,900 |
| 2025-02-03 | 870.00 | 870.00 | 870.00 | 870.00 | 858.85 | 0 |
| 2025-01-31 | 895.00 | 1,010.00 | 850.00 | 870.00 | 858.85 | 2,224,200 |
| 2025-01-30 | 700.00 | 825.00 | 700.00 | 825.00 | 814.42 | 2,462,600 |
| 2025-01-24 | 660.00 | 660.00 | 580.00 | 660.00 | 651.54 | 1,138,700 |
| 2025-01-23 | 530.00 | 530.00 | 480.00 | 530.00 | 523.21 | 382,500 |
| 2025-01-22 | 346.00 | 426.00 | 346.00 | 426.00 | 420.54 | 197,700 |
| 2025-01-21 | 346.00 | 350.00 | 336.00 | 342.00 | 337.62 | 51,900 |
| 2025-01-20 | 344.00 | 346.00 | 326.00 | 346.00 | 341.56 | 38,200 |
| 2025-01-17 | 342.00 | 352.00 | 342.00 | 344.00 | 339.59 | 20,300 |
| 2025-01-16 | 364.00 | 364.00 | 334.00 | 346.00 | 341.56 | 19,400 |
| 2025-01-15 | 358.00 | 370.00 | 350.00 | 354.00 | 349.46 | 41,100 |
| 2025-01-14 | 374.00 | 374.00 | 322.00 | 348.00 | 343.54 | 142,300 |
| 2025-01-13 | 334.00 | 416.00 | 320.00 | 374.00 | 369.21 | 678,300 |
| 2025-01-10 | 348.00 | 382.00 | 322.00 | 334.00 | 329.72 | 86,800 |
| 2025-01-09 | 358.00 | 378.00 | 348.00 | 348.00 | 343.54 | 12,900 |
| 2025-01-08 | 350.00 | 370.00 | 350.00 | 358.00 | 353.41 | 59,000 |
| 2025-01-07 | 370.00 | 392.00 | 358.00 | 382.00 | 377.10 | 60,300 |
| 2025-01-06 | 388.00 | 388.00 | 350.00 | 370.00 | 365.26 | 136,900 |
| 2025-01-03 | 400.00 | 400.00 | 380.00 | 388.00 | 383.03 | 84,200 |
| 2025-01-02 | 400.00 | 428.00 | 400.00 | 400.00 | 394.87 | 89,500 |
| 2024-12-30 | 440.00 | 450.00 | 400.00 | 400.00 | 394.87 | 229,600 |
| 2024-12-27 | 458.00 | 505.00 | 408.00 | 440.00 | 434.36 | 1,586,700 |
| 2024-12-24 | 336.00 | 406.00 | 320.00 | 406.00 | 400.79 | 495,400 |
| 2024-12-23 | 350.00 | 350.00 | 320.00 | 326.00 | 321.82 | 155,600 |
| 2024-12-20 | 382.00 | 382.00 | 320.00 | 350.00 | 345.51 | 252,100 |
| 2024-12-19 | 494.00 | 585.00 | 376.00 | 384.00 | 379.08 | 1,605,700 |
| 2024-12-18 | 470.00 | 470.00 | 470.00 | 470.00 | 463.97 | 232,000 |
| 2024-12-17 | 374.00 | 376.00 | 374.00 | 376.00 | 371.18 | 40,900 |
| 2024-12-16 | 302.00 | 302.00 | 302.00 | 302.00 | 298.13 | 0 |
| 2024-12-13 | 302.00 | 302.00 | 302.00 | 302.00 | 298.13 | 900 |
| 2024-12-12 | 304.00 | 304.00 | 302.00 | 302.00 | 298.13 | 1,000 |
| 2024-12-11 | 304.00 | 304.00 | 304.00 | 304.00 | 300.10 | 100 |
| 2024-12-10 | 286.00 | 288.00 | 286.00 | 288.00 | 284.31 | 200 |
| 2024-12-09 | 308.00 | 308.00 | 284.00 | 284.00 | 280.36 | 8,900 |
| 2024-12-06 | 280.00 | 280.00 | 280.00 | 280.00 | 276.41 | 4,900 |
| 2024-12-05 | 308.00 | 308.00 | 308.00 | 308.00 | 304.05 | 100 |
| 2024-12-04 | 308.00 | 308.00 | 308.00 | 308.00 | 304.05 | 100 |
| 2024-12-03 | 280.00 | 280.00 | 280.00 | 280.00 | 276.41 | 200 |
| 2024-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 276.41 | 18,900 |
| 2024-11-29 | 308.00 | 308.00 | 280.00 | 280.00 | 276.41 | 6,300 |
| 2024-11-28 | 308.00 | 308.00 | 308.00 | 308.00 | 304.05 | 100 |
| 2024-11-26 | 310.00 | 310.00 | 300.00 | 300.00 | 296.15 | 26,500 |
| 2024-11-25 | 300.00 | 300.00 | 290.00 | 300.00 | 296.15 | 104,100 |
| 2024-11-22 | 260.00 | 276.00 | 260.00 | 276.00 | 272.46 | 53,600 |
| 2024-11-21 | 278.00 | 278.00 | 252.00 | 252.00 | 248.77 | 1,000 |
| 2024-11-20 | 278.00 | 278.00 | 278.00 | 278.00 | 274.44 | 65,900 |
| 2024-11-19 | 306.00 | 306.00 | 278.00 | 278.00 | 274.44 | 5,100 |
| 2024-11-18 | 306.00 | 306.00 | 306.00 | 306.00 | 302.08 | 500 |
| 2024-11-15 | 308.00 | 308.00 | 306.00 | 306.00 | 302.08 | 15,100 |
| 2024-11-14 | 340.00 | 340.00 | 308.00 | 308.00 | 304.05 | 500 |
| 2024-11-13 | 342.00 | 342.00 | 340.00 | 340.00 | 335.64 | 2,400 |
| 2024-11-12 | 380.00 | 380.00 | 342.00 | 342.00 | 337.62 | 400 |
| 2024-11-11 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-11-08 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 100 |
| 2024-11-07 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-11-06 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 200 |
| 2024-11-05 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 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.