Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 322.00 | 326.00 | 322.00 | 326.00 | 316.34 | 1,700 |
| 2022-05-13 | 320.00 | 342.00 | 318.00 | 338.00 | 327.99 | 22,100 |
| 2022-05-12 | 314.00 | 328.00 | 312.00 | 318.00 | 308.58 | 62,000 |
| 2022-05-11 | 320.00 | 330.00 | 320.00 | 328.00 | 318.28 | 2,200 |
| 2022-05-10 | 328.00 | 342.00 | 322.00 | 322.00 | 312.46 | 35,500 |
| 2022-05-09 | 320.00 | 328.00 | 320.00 | 328.00 | 318.28 | 3,600 |
| 2022-04-28 | 318.00 | 324.00 | 318.00 | 322.00 | 312.46 | 27,100 |
| 2022-04-27 | 322.00 | 326.00 | 314.00 | 314.00 | 304.70 | 46,200 |
| 2022-04-26 | 324.00 | 324.00 | 320.00 | 322.00 | 312.46 | 8,000 |
| 2022-04-25 | 320.00 | 330.00 | 318.00 | 326.00 | 316.34 | 6,700 |
| 2022-04-22 | 328.00 | 328.00 | 322.00 | 324.00 | 314.40 | 6,500 |
| 2022-04-21 | 326.00 | 330.00 | 322.00 | 330.00 | 320.22 | 19,600 |
| 2022-04-20 | 328.00 | 328.00 | 318.00 | 320.00 | 310.52 | 15,400 |
| 2022-04-19 | 332.00 | 332.00 | 322.00 | 330.00 | 320.22 | 15,800 |
| 2022-04-18 | 324.00 | 332.00 | 322.00 | 330.00 | 320.22 | 5,700 |
| 2022-04-14 | 328.00 | 340.00 | 324.00 | 330.00 | 320.22 | 19,900 |
| 2022-04-13 | 320.00 | 326.00 | 318.00 | 326.00 | 316.34 | 13,000 |
| 2022-04-12 | 330.00 | 332.00 | 322.00 | 322.00 | 312.46 | 69,400 |
| 2022-04-11 | 340.00 | 340.00 | 324.00 | 326.00 | 316.34 | 179,200 |
| 2022-04-08 | 360.00 | 390.00 | 336.00 | 336.00 | 326.05 | 6,288,900 |
| 2022-04-07 | 356.00 | 360.00 | 354.00 | 360.00 | 349.34 | 15,700 |
| 2022-04-06 | 356.00 | 358.00 | 354.00 | 354.00 | 343.51 | 107,800 |
| 2022-04-05 | 326.00 | 350.00 | 326.00 | 350.00 | 339.63 | 216,500 |
| 2022-04-04 | 326.00 | 334.00 | 326.00 | 326.00 | 316.34 | 1,700 |
| 2022-04-01 | 324.00 | 334.00 | 324.00 | 324.00 | 314.40 | 10,300 |
| 2022-03-31 | 324.00 | 338.00 | 324.00 | 324.00 | 314.40 | 9,100 |
| 2022-03-30 | 326.00 | 326.00 | 322.00 | 324.00 | 314.40 | 50,500 |
| 2022-03-29 | 328.00 | 328.00 | 326.00 | 326.00 | 316.34 | 800 |
| 2022-03-28 | 336.00 | 360.00 | 322.00 | 328.00 | 318.28 | 122,800 |
| 2022-03-25 | 322.00 | 322.00 | 322.00 | 322.00 | 312.46 | 500 |
| 2022-03-24 | 340.00 | 340.00 | 320.00 | 340.00 | 329.93 | 28,200 |
| 2022-03-23 | 358.00 | 358.00 | 340.00 | 340.00 | 329.93 | 36,100 |
| 2022-03-22 | 388.00 | 390.00 | 364.00 | 364.00 | 353.22 | 8,100 |
| 2022-03-21 | 318.00 | 390.00 | 314.00 | 390.00 | 378.45 | 38,600 |
| 2022-03-18 | 318.00 | 324.00 | 316.00 | 324.00 | 314.40 | 17,200 |
| 2022-03-17 | 318.00 | 320.00 | 316.00 | 318.00 | 308.58 | 10,500 |
| 2022-03-16 | 320.00 | 326.00 | 314.00 | 320.00 | 310.52 | 33,100 |
| 2022-03-15 | 334.00 | 334.00 | 318.00 | 328.00 | 318.28 | 5,600 |
| 2022-03-14 | 318.00 | 336.00 | 318.00 | 334.00 | 324.11 | 13,400 |
| 2022-03-11 | 322.00 | 338.00 | 322.00 | 336.00 | 326.05 | 8,700 |
| 2022-03-10 | 318.00 | 350.00 | 318.00 | 322.00 | 312.46 | 31,500 |
| 2022-03-09 | 322.00 | 322.00 | 318.00 | 318.00 | 308.58 | 4,300 |
| 2022-03-08 | 318.00 | 320.00 | 316.00 | 318.00 | 308.58 | 13,000 |
| 2022-03-07 | 318.00 | 320.00 | 310.00 | 318.00 | 308.58 | 3,500 |
| 2022-03-04 | 322.00 | 322.00 | 316.00 | 318.00 | 308.58 | 13,200 |
| 2022-03-02 | 322.00 | 322.00 | 316.00 | 322.00 | 312.46 | 11,900 |
| 2022-03-01 | 314.00 | 322.00 | 314.00 | 322.00 | 312.46 | 500 |
| 2022-02-25 | 314.00 | 314.00 | 314.00 | 314.00 | 304.70 | 3,400 |
| 2022-02-24 | 320.00 | 320.00 | 314.00 | 318.00 | 308.58 | 20,800 |
| 2022-02-23 | 318.00 | 320.00 | 318.00 | 318.00 | 308.58 | 1,700 |
| 2022-02-22 | 318.00 | 318.00 | 312.00 | 314.00 | 304.70 | 24,600 |
| 2022-02-21 | 316.00 | 320.00 | 316.00 | 316.00 | 306.64 | 900 |
| 2022-02-18 | 322.00 | 322.00 | 316.00 | 316.00 | 306.64 | 3,400 |
| 2022-02-17 | 316.00 | 320.00 | 316.00 | 316.00 | 306.64 | 13,200 |
| 2022-02-16 | 316.00 | 322.00 | 314.00 | 322.00 | 312.46 | 7,200 |
| 2022-02-15 | 324.00 | 324.00 | 318.00 | 324.00 | 314.40 | 3,700 |
| 2022-02-14 | 324.00 | 324.00 | 324.00 | 324.00 | 314.40 | 2,500 |
| 2022-02-11 | 320.00 | 324.00 | 318.00 | 324.00 | 314.40 | 11,900 |
| 2022-02-10 | 324.00 | 326.00 | 320.00 | 320.00 | 310.52 | 2,600 |
| 2022-02-09 | 324.00 | 324.00 | 324.00 | 324.00 | 314.40 | 22,200 |
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.