Lion Metal Works Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 418.00 | 418.00 | 406.00 | 414.00 | 414.00 | 83,500 |
| 2025-11-10 | 414.00 | 422.00 | 408.00 | 418.00 | 418.00 | 106,000 |
| 2025-11-07 | 412.00 | 414.00 | 406.00 | 414.00 | 414.00 | 76,400 |
| 2025-11-06 | 416.00 | 418.00 | 404.00 | 408.00 | 408.00 | 199,400 |
| 2025-11-05 | 412.00 | 418.00 | 406.00 | 408.00 | 408.00 | 113,200 |
| 2025-11-04 | 424.00 | 424.00 | 406.00 | 408.00 | 408.00 | 169,400 |
| 2025-11-03 | 416.00 | 422.00 | 412.00 | 412.00 | 412.00 | 330,200 |
| 2025-10-31 | 434.00 | 434.00 | 416.00 | 424.00 | 424.00 | 118,400 |
| 2025-10-30 | 424.00 | 440.00 | 424.00 | 430.00 | 430.00 | 274,800 |
| 2025-10-29 | 430.00 | 440.00 | 420.00 | 424.00 | 424.00 | 323,000 |
| 2025-10-28 | 402.00 | 505.00 | 402.00 | 428.00 | 428.00 | 2,820,200 |
| 2025-10-27 | 418.00 | 438.00 | 404.00 | 406.00 | 406.00 | 294,500 |
| 2025-10-24 | 420.00 | 424.00 | 412.00 | 418.00 | 418.00 | 127,800 |
| 2025-10-23 | 428.00 | 430.00 | 412.00 | 418.00 | 418.00 | 392,200 |
← NewerPage 5 of 5 · 254 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.