Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 348.00 | 348.00 | 342.00 | 348.00 | 337.69 | 1,700 |
| 2021-11-11 | 352.00 | 352.00 | 346.00 | 348.00 | 337.69 | 4,800 |
| 2021-11-10 | 354.00 | 354.00 | 346.00 | 352.00 | 341.57 | 12,800 |
| 2021-11-09 | 348.00 | 352.00 | 346.00 | 352.00 | 341.57 | 31,100 |
| 2021-11-08 | 340.00 | 350.00 | 338.00 | 348.00 | 337.69 | 25,900 |
| 2021-11-05 | 348.00 | 348.00 | 338.00 | 344.00 | 333.81 | 8,200 |
| 2021-11-04 | 346.00 | 350.00 | 336.00 | 348.00 | 337.69 | 16,900 |
| 2021-11-03 | 346.00 | 346.00 | 324.00 | 346.00 | 335.75 | 41,800 |
| 2021-11-02 | 348.00 | 350.00 | 342.00 | 346.00 | 335.75 | 9,300 |
| 2021-11-01 | 340.00 | 348.00 | 340.00 | 348.00 | 337.69 | 16,800 |
| 2021-10-29 | 340.00 | 348.00 | 338.00 | 346.00 | 335.75 | 14,500 |
| 2021-10-28 | 354.00 | 354.00 | 338.00 | 340.00 | 329.93 | 15,200 |
| 2021-10-27 | 346.00 | 352.00 | 344.00 | 352.00 | 341.57 | 4,400 |
| 2021-10-26 | 358.00 | 358.00 | 342.00 | 346.00 | 335.75 | 55,800 |
| 2021-10-25 | 352.00 | 368.00 | 344.00 | 358.00 | 347.39 | 31,600 |
| 2021-10-22 | 350.00 | 352.00 | 350.00 | 350.00 | 339.63 | 14,800 |
| 2021-10-21 | 348.00 | 350.00 | 348.00 | 350.00 | 339.63 | 39,300 |
| 2021-10-19 | 350.00 | 350.00 | 346.00 | 348.00 | 337.69 | 14,300 |
| 2021-10-18 | 350.00 | 352.00 | 344.00 | 350.00 | 339.63 | 54,800 |
| 2021-10-15 | 346.00 | 364.00 | 346.00 | 350.00 | 339.63 | 67,400 |
| 2021-10-14 | 356.00 | 356.00 | 340.00 | 344.00 | 333.81 | 76,600 |
← NewerPage 21 of 21 · 1,221 trading days
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.