Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-11-01 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-10-31 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 200 |
| 2024-10-30 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-10-29 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 0 |
| 2024-10-28 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 3,100 |
| 2024-10-25 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 100 |
| 2024-10-24 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 500 |
| 2024-10-23 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 4,100 |
| 2024-10-22 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 6,200 |
| 2024-10-21 | 380.00 | 380.00 | 380.00 | 380.00 | 375.13 | 1,100 |
| 2024-10-18 | 386.00 | 386.00 | 386.00 | 386.00 | 381.05 | 0 |
| 2024-10-17 | 386.00 | 386.00 | 386.00 | 386.00 | 381.05 | 23,700 |
| 2024-10-16 | 388.00 | 388.00 | 388.00 | 388.00 | 383.03 | 0 |
| 2024-10-15 | 388.00 | 388.00 | 388.00 | 388.00 | 383.03 | 1,000 |
| 2024-10-14 | 388.00 | 388.00 | 388.00 | 388.00 | 383.03 | 300 |
| 2024-10-11 | 388.00 | 388.00 | 388.00 | 388.00 | 383.03 | 100 |
| 2024-10-10 | 388.00 | 388.00 | 388.00 | 388.00 | 383.03 | 12,200 |
| 2024-10-09 | 390.00 | 390.00 | 390.00 | 390.00 | 385.00 | 300 |
| 2024-10-08 | 398.00 | 398.00 | 398.00 | 398.00 | 392.90 | 1,200 |
| 2024-10-07 | 398.00 | 398.00 | 398.00 | 398.00 | 392.90 | 800 |
| 2024-10-04 | 400.00 | 400.00 | 398.00 | 398.00 | 392.90 | 11,000 |
| 2024-10-03 | 400.00 | 400.00 | 400.00 | 400.00 | 394.87 | 100 |
| 2024-10-02 | 426.00 | 426.00 | 426.00 | 426.00 | 420.54 | 200 |
| 2024-10-01 | 416.00 | 416.00 | 416.00 | 416.00 | 410.67 | 5,000 |
| 2024-09-30 | 416.00 | 416.00 | 416.00 | 416.00 | 410.67 | 400 |
| 2024-09-27 | 420.00 | 420.00 | 416.00 | 416.00 | 410.67 | 1,900 |
| 2024-09-26 | 420.00 | 420.00 | 420.00 | 420.00 | 414.62 | 700 |
| 2024-09-25 | 422.00 | 422.00 | 422.00 | 422.00 | 416.59 | 300 |
| 2024-09-24 | 424.00 | 424.00 | 424.00 | 424.00 | 418.56 | 400 |
| 2024-09-23 | 428.00 | 430.00 | 428.00 | 430.00 | 424.49 | 400 |
| 2024-09-20 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 100 |
| 2024-09-19 | 418.00 | 418.00 | 418.00 | 418.00 | 412.64 | 100 |
| 2024-09-18 | 424.00 | 424.00 | 424.00 | 424.00 | 418.56 | 200 |
| 2024-09-17 | 424.00 | 424.00 | 424.00 | 424.00 | 418.56 | 2,900 |
| 2024-09-13 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 0 |
| 2024-09-12 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 0 |
| 2024-09-11 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 1,000 |
| 2024-09-10 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 0 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 400 |
| 2024-09-06 | 430.00 | 430.00 | 430.00 | 430.00 | 424.49 | 200 |
| 2024-09-05 | 436.00 | 436.00 | 436.00 | 436.00 | 430.41 | 0 |
| 2024-09-04 | 408.00 | 436.00 | 408.00 | 436.00 | 430.41 | 3,300 |
| 2024-09-03 | 422.00 | 422.00 | 420.00 | 422.00 | 416.59 | 500 |
| 2024-09-02 | 432.00 | 432.00 | 422.00 | 422.00 | 416.59 | 2,000 |
| 2024-08-30 | 440.00 | 440.00 | 436.00 | 436.00 | 430.41 | 400 |
| 2024-08-29 | 430.00 | 442.00 | 428.00 | 442.00 | 436.33 | 1,300 |
| 2024-08-28 | 414.00 | 446.00 | 414.00 | 430.00 | 424.49 | 5,500 |
| 2024-08-27 | 414.00 | 414.00 | 414.00 | 414.00 | 408.69 | 3,400 |
| 2024-08-26 | 414.00 | 414.00 | 414.00 | 414.00 | 408.69 | 10,800 |
| 2024-08-23 | 414.00 | 414.00 | 414.00 | 414.00 | 408.69 | 6,400 |
| 2024-08-22 | 458.00 | 458.00 | 458.00 | 458.00 | 452.13 | 200 |
| 2024-08-21 | 456.00 | 456.00 | 456.00 | 456.00 | 450.15 | 0 |
| 2024-08-20 | 456.00 | 456.00 | 456.00 | 456.00 | 450.15 | 0 |
| 2024-08-19 | 458.00 | 458.00 | 456.00 | 456.00 | 450.15 | 500 |
| 2024-08-16 | 460.00 | 460.00 | 460.00 | 460.00 | 454.10 | 0 |
| 2024-08-15 | 460.00 | 460.00 | 460.00 | 460.00 | 454.10 | 0 |
| 2024-08-14 | 460.00 | 460.00 | 460.00 | 460.00 | 454.10 | 200 |
| 2024-08-13 | 464.00 | 464.00 | 464.00 | 464.00 | 458.05 | 0 |
| 2024-08-12 | 464.00 | 464.00 | 464.00 | 464.00 | 458.05 | 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.