Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 314.00 | 326.00 | 314.00 | 324.00 | 314.40 | 73,300 |
| 2022-02-07 | 320.00 | 320.00 | 314.00 | 314.00 | 304.70 | 5,900 |
| 2022-02-04 | 320.00 | 322.00 | 312.00 | 320.00 | 310.52 | 4,300 |
| 2022-02-03 | 316.00 | 320.00 | 314.00 | 316.00 | 306.64 | 5,300 |
| 2022-02-02 | 320.00 | 320.00 | 314.00 | 320.00 | 310.52 | 5,000 |
| 2022-01-31 | 320.00 | 326.00 | 320.00 | 326.00 | 316.34 | 1,300 |
| 2022-01-28 | 322.00 | 328.00 | 318.00 | 328.00 | 318.28 | 8,800 |
| 2022-01-27 | 326.00 | 328.00 | 310.00 | 322.00 | 312.46 | 12,800 |
| 2022-01-26 | 326.00 | 330.00 | 318.00 | 324.00 | 314.40 | 12,500 |
| 2022-01-25 | 320.00 | 326.00 | 310.00 | 310.00 | 300.82 | 12,900 |
| 2022-01-24 | 328.00 | 328.00 | 318.00 | 320.00 | 310.52 | 2,900 |
| 2022-01-21 | 340.00 | 340.00 | 320.00 | 322.00 | 312.46 | 10,100 |
| 2022-01-20 | 320.00 | 328.00 | 318.00 | 324.00 | 314.40 | 2,000 |
| 2022-01-19 | 320.00 | 330.00 | 320.00 | 320.00 | 310.52 | 8,300 |
| 2022-01-18 | 324.00 | 372.00 | 316.00 | 320.00 | 310.52 | 58,800 |
| 2022-01-17 | 326.00 | 326.00 | 318.00 | 326.00 | 316.34 | 3,500 |
| 2022-01-14 | 330.00 | 330.00 | 318.00 | 326.00 | 316.34 | 3,200 |
| 2022-01-13 | 316.00 | 326.00 | 316.00 | 326.00 | 316.34 | 38,400 |
| 2022-01-12 | 314.00 | 318.00 | 312.00 | 312.00 | 302.76 | 50,500 |
| 2022-01-11 | 320.00 | 332.00 | 314.00 | 328.00 | 318.28 | 27,700 |
| 2022-01-10 | 332.00 | 332.00 | 314.00 | 324.00 | 314.40 | 135,000 |
| 2022-01-07 | 340.00 | 356.00 | 330.00 | 332.00 | 322.17 | 27,100 |
| 2022-01-06 | 326.00 | 376.00 | 326.00 | 340.00 | 329.93 | 448,100 |
| 2022-01-05 | 334.00 | 338.00 | 318.00 | 318.00 | 308.58 | 22,300 |
| 2022-01-04 | 350.00 | 350.00 | 326.00 | 332.00 | 322.17 | 97,300 |
| 2022-01-03 | 342.00 | 354.00 | 342.00 | 350.00 | 339.63 | 2,200 |
| 2021-12-30 | 340.00 | 354.00 | 336.00 | 342.00 | 331.87 | 10,400 |
| 2021-12-29 | 352.00 | 354.00 | 328.00 | 354.00 | 343.51 | 51,500 |
| 2021-12-28 | 336.00 | 376.00 | 336.00 | 348.00 | 337.69 | 35,000 |
| 2021-12-27 | 350.00 | 354.00 | 332.00 | 334.00 | 324.11 | 76,200 |
| 2021-12-24 | 364.00 | 364.00 | 344.00 | 356.00 | 345.45 | 9,600 |
| 2021-12-23 | 346.00 | 396.00 | 336.00 | 364.00 | 353.22 | 20,200 |
| 2021-12-22 | 390.00 | 390.00 | 346.00 | 352.00 | 341.57 | 115,300 |
| 2021-12-21 | 400.00 | 400.00 | 366.00 | 372.00 | 360.98 | 730,400 |
| 2021-12-20 | 314.00 | 392.00 | 314.00 | 392.00 | 380.39 | 1,222,700 |
| 2021-12-17 | 334.00 | 334.00 | 314.00 | 314.00 | 304.70 | 15,600 |
| 2021-12-16 | 352.00 | 352.00 | 330.00 | 334.00 | 324.11 | 24,100 |
| 2021-12-15 | 330.00 | 352.00 | 330.00 | 352.00 | 341.57 | 2,300 |
| 2021-12-14 | 344.00 | 354.00 | 326.00 | 334.00 | 324.11 | 59,700 |
| 2021-12-13 | 350.00 | 358.00 | 346.00 | 350.00 | 339.63 | 1,700 |
| 2021-12-10 | 366.00 | 366.00 | 350.00 | 350.00 | 339.63 | 4,500 |
| 2021-12-09 | 358.00 | 358.00 | 334.00 | 354.00 | 343.51 | 75,300 |
| 2021-12-08 | 368.00 | 410.00 | 354.00 | 358.00 | 347.39 | 27,500 |
| 2021-12-07 | 360.00 | 360.00 | 340.00 | 354.00 | 343.51 | 1,400 |
| 2021-12-06 | 340.00 | 354.00 | 340.00 | 350.00 | 339.63 | 22,600 |
| 2021-12-03 | 350.00 | 390.00 | 324.00 | 354.00 | 343.51 | 30,400 |
| 2021-12-02 | 332.00 | 370.00 | 318.00 | 340.00 | 329.93 | 118,500 |
| 2021-12-01 | 354.00 | 354.00 | 330.00 | 338.00 | 327.99 | 37,700 |
| 2021-11-30 | 338.00 | 354.00 | 334.00 | 354.00 | 343.51 | 16,000 |
| 2021-11-29 | 344.00 | 344.00 | 320.00 | 338.00 | 327.99 | 4,100 |
| 2021-11-26 | 348.00 | 356.00 | 324.00 | 334.00 | 324.11 | 93,000 |
| 2021-11-25 | 348.00 | 362.00 | 344.00 | 348.00 | 337.69 | 10,200 |
| 2021-11-24 | 350.00 | 356.00 | 346.00 | 354.00 | 343.51 | 3,800 |
| 2021-11-23 | 354.00 | 354.00 | 346.00 | 348.00 | 337.69 | 6,200 |
| 2021-11-22 | 344.00 | 368.00 | 344.00 | 346.00 | 335.75 | 9,800 |
| 2021-11-19 | 356.00 | 356.00 | 342.00 | 348.00 | 337.69 | 16,200 |
| 2021-11-18 | 364.00 | 380.00 | 342.00 | 354.00 | 343.51 | 141,800 |
| 2021-11-17 | 348.00 | 366.00 | 326.00 | 362.00 | 351.28 | 123,000 |
| 2021-11-16 | 348.00 | 358.00 | 348.00 | 348.00 | 337.69 | 40,900 |
| 2021-11-15 | 346.00 | 348.00 | 344.00 | 348.00 | 337.69 | 1,800 |
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.