PT Lion Metal Works Tbk (LION.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 10,600 |
| Apr 25, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 11,200 |
| Apr 24, 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 10,700 |
| Apr 23, 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 13,900 |
| Apr 22, 2024 | 460.00 | 496.00 | 460.00 | 496.00 | 496.00 | 10,800 |
| Apr 19, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 11,700 |
| Apr 18, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 11,800 |
| Apr 17, 2024 | 460.00 | 460.00 | 448.00 | 460.00 | 460.00 | 11,400 |
| Apr 16, 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 7,300 |
| Apr 05, 2024 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 11,000 |
| Apr 04, 2024 | 482.00 | 498.00 | 482.00 | 496.00 | 496.00 | 11,200 |
| Apr 03, 2024 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 11,500 |
| Apr 02, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 11,800 |
| Apr 01, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 300 |
| Mar 28, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 200 |
| Mar 27, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 200 |
| Mar 26, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 200 |
| Mar 25, 2024 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 3,200 |
| Mar 22, 2024 | 494.00 | 530.00 | 474.00 | 474.00 | 474.00 | 1,400 |
| Mar 21, 2024 | 482.00 | 490.00 | 482.00 | 484.00 | 484.00 | 10,200 |
| Mar 20, 2024 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 2,600 |
| Mar 19, 2024 | 458.00 | 476.00 | 458.00 | 470.00 | 470.00 | 11,500 |
| Mar 18, 2024 | 456.00 | 476.00 | 456.00 | 476.00 | 476.00 | 15,700 |
| Mar 15, 2024 | 478.00 | 490.00 | 456.00 | 476.00 | 476.00 | 3,500 |
| Mar 14, 2024 | 478.00 | 484.00 | 460.00 | 478.00 | 478.00 | 12,400 |
| Mar 13, 2024 | 478.00 | 490.00 | 476.00 | 478.00 | 478.00 | 11,500 |
| Mar 08, 2024 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 10,800 |
| Mar 07, 2024 | 484.00 | 484.00 | 462.00 | 482.00 | 482.00 | 10,900 |
| Mar 06, 2024 | 492.00 | 494.00 | 470.00 | 470.00 | 470.00 | 1,500 |
| Mar 05, 2024 | 494.00 | 515.00 | 474.00 | 474.00 | 474.00 | 3,200 |
| Mar 04, 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 8,500 |
| Mar 01, 2024 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | 21,700 |
| Feb 29, 2024 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 2,300 |
| Feb 28, 2024 | 498.00 | 500.00 | 466.00 | 492.00 | 492.00 | 1,500 |
| Feb 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| Feb 26, 2024 | 490.00 | 492.00 | 484.00 | 492.00 | 492.00 | 3,700 |
| Feb 23, 2024 | 498.00 | 515.00 | 476.00 | 492.00 | 492.00 | 2,300 |
| Feb 22, 2024 | 490.00 | 510.00 | 480.00 | 498.00 | 498.00 | 24,100 |
| Feb 21, 2024 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 13,600 |
| Feb 20, 2024 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 10,800 |
| Feb 19, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,900 |
| Feb 16, 2024 | 510.00 | 515.00 | 486.00 | 515.00 | 515.00 | 4,200 |
| Feb 15, 2024 | 520.00 | 520.00 | 472.00 | 515.00 | 515.00 | 6,500 |
| Feb 13, 2024 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 900 |
| Feb 12, 2024 | 525.00 | 540.00 | 494.00 | 510.00 | 510.00 | 28,900 |
| Feb 07, 2024 | 500.00 | 530.00 | 492.00 | 505.00 | 505.00 | 16,800 |
| Feb 06, 2024 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 78,100 |
| Feb 05, 2024 | 535.00 | 535.00 | 500.00 | 535.00 | 535.00 | 10,100 |
| Feb 02, 2024 | 550.00 | 550.00 | 500.00 | 535.00 | 535.00 | 20,700 |
| Feb 01, 2024 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 200 |
| Jan 31, 2024 | 545.00 | 570.00 | 525.00 | 525.00 | 525.00 | 18,400 |
| Jan 30, 2024 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | 9,700 |
| Jan 29, 2024 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 12,000 |
| Jan 26, 2024 | 530.00 | 560.00 | 525.00 | 550.00 | 550.00 | 13,500 |
| Jan 25, 2024 | 560.00 | 570.00 | 535.00 | 555.00 | 555.00 | 10,300 |
| Jan 24, 2024 | 560.00 | 560.00 | 530.00 | 560.00 | 560.00 | 11,800 |
| Jan 23, 2024 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 3,100 |
| Jan 22, 2024 | 555.00 | 570.00 | 545.00 | 560.00 | 560.00 | 12,400 |
| Jan 19, 2024 | 565.00 | 570.00 | 545.00 | 570.00 | 570.00 | 11,400 |
| Jan 18, 2024 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 10,100 |
| Jan 17, 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 15,500 |
| Jan 16, 2024 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 10,000 |
| Jan 15, 2024 | 555.00 | 590.00 | 555.00 | 555.00 | 555.00 | 21,200 |
| Jan 12, 2024 | 570.00 | 610.00 | 555.00 | 555.00 | 555.00 | 17,300 |
| Jan 11, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,100 |
| Jan 10, 2024 | 565.00 | 575.00 | 560.00 | 560.00 | 560.00 | 41,100 |
| Jan 09, 2024 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | 11,200 |
| Jan 08, 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 16,700 |
| Jan 05, 2024 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 10,100 |
| Jan 04, 2024 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 25,300 |
| Jan 03, 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 6,300 |
| Jan 02, 2024 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 38,300 |
| Dec 29, 2023 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 12,500 |
| Dec 28, 2023 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 10,100 |
| Dec 27, 2023 | 560.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1,700 |
| Dec 22, 2023 | 600.00 | 600.00 | 565.00 | 575.00 | 575.00 | 53,900 |
| Dec 21, 2023 | 595.00 | 595.00 | 575.00 | 595.00 | 595.00 | 10,500 |
| Dec 20, 2023 | 580.00 | 600.00 | 570.00 | 595.00 | 595.00 | 11,000 |
| Dec 19, 2023 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 21,800 |
| Dec 18, 2023 | 600.00 | 600.00 | 575.00 | 595.00 | 595.00 | 12,100 |
| Dec 15, 2023 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 18,100 |
| Dec 14, 2023 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 4,200 |
| Dec 13, 2023 | 595.00 | 610.00 | 555.00 | 585.00 | 585.00 | 15,200 |
| Dec 12, 2023 | 600.00 | 620.00 | 580.00 | 600.00 | 600.00 | 1,100 |
| Dec 11, 2023 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 12,100 |
| Dec 08, 2023 | 595.00 | 605.00 | 580.00 | 605.00 | 605.00 | 10,000 |
| Dec 07, 2023 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 5,000 |
| Dec 06, 2023 | 580.00 | 635.00 | 575.00 | 635.00 | 635.00 | 36,900 |
| Dec 05, 2023 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 9,300 |
| Dec 04, 2023 | 595.00 | 605.00 | 575.00 | 595.00 | 595.00 | 59,700 |
| Dec 01, 2023 | 605.00 | 640.00 | 580.00 | 595.00 | 595.00 | 80,300 |
| Nov 30, 2023 | 545.00 | 675.00 | 545.00 | 595.00 | 595.00 | 560,000 |
| Nov 29, 2023 | 610.00 | 610.00 | 505.00 | 540.00 | 540.00 | 33,300 |
| Nov 28, 2023 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 8,400 |
| Nov 27, 2023 | 575.00 | 615.00 | 575.00 | 610.00 | 610.00 | 10,000 |
| Nov 24, 2023 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 16,500 |
| Nov 23, 2023 | 625.00 | 650.00 | 620.00 | 625.00 | 625.00 | 7,500 |
| Nov 22, 2023 | 610.00 | 625.00 | 600.00 | 615.00 | 615.00 | 8,900 |
| Nov 21, 2023 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | 10,100 |
| Nov 20, 2023 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 10,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.