PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 480.00
-12.00 (-2.44%)
At close: Feb 27, 2026
PT Lion Metal Works Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 492.00 | 500.00 | 458.00 | 480.00 | 480.00 | -2.44% | 367,100 |
| Feb 26, 2026 | 498.00 | 520.00 | 482.00 | 492.00 | 492.00 | -0.81% | 186,900 |
| Feb 25, 2026 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.80% | 233,200 |
| Feb 24, 2026 | 545.00 | 545.00 | 498.00 | 500.00 | 500.00 | -4.76% | 379,800 |
| Feb 23, 2026 | 510.00 | 550.00 | 510.00 | 525.00 | 525.00 | 2.94% | 771,900 |
| Feb 20, 2026 | 505.00 | 570.00 | 500.00 | 510.00 | 510.00 | 2.41% | 2,520,100 |
| Feb 19, 2026 | 515.00 | 515.00 | 496.00 | 498.00 | 498.00 | -3.30% | 898,700 |
| Feb 18, 2026 | 520.00 | 525.00 | 496.00 | 515.00 | 515.00 | -0.96% | 814,600 |
| Feb 13, 2026 | 520.00 | 520.00 | 482.00 | 520.00 | 520.00 | -6.31% | 2,662,300 |
| Feb 12, 2026 | 650.00 | 655.00 | 555.00 | 555.00 | 555.00 | -14.62% | 5,618,100 |
| Feb 11, 2026 | 710.00 | 730.00 | 605.00 | 650.00 | 650.00 | -8.45% | 3,348,900 |
| Feb 9, 2026 | 670.00 | 740.00 | 640.00 | 710.00 | 710.00 | 17.36% | 9,421,600 |
| Feb 6, 2026 | 540.00 | 605.00 | 525.00 | 605.00 | 605.00 | 24.49% | 11,503,100 |
| Feb 5, 2026 | 390.00 | 486.00 | 388.00 | 486.00 | 486.00 | 24.62% | 5,558,400 |
| Feb 4, 2026 | 412.00 | 416.00 | 390.00 | 390.00 | 390.00 | -5.80% | 97,100 |
| Feb 3, 2026 | 388.00 | 422.00 | 384.00 | 414.00 | 414.00 | 6.70% | 79,600 |
| Feb 2, 2026 | 414.00 | 414.00 | 388.00 | 388.00 | 388.00 | -6.28% | 186,300 |
| Jan 30, 2026 | 426.00 | 430.00 | 410.00 | 414.00 | 414.00 | 1.47% | 147,800 |
| Jan 29, 2026 | 420.00 | 420.00 | 398.00 | 408.00 | 408.00 | -2.86% | 262,400 |
| Jan 28, 2026 | 440.00 | 440.00 | 416.00 | 420.00 | 420.00 | -3.67% | 731,400 |
| Jan 27, 2026 | 438.00 | 440.00 | 430.00 | 436.00 | 436.00 | 0.46% | 61,200 |
| Jan 26, 2026 | 434.00 | 438.00 | 430.00 | 434.00 | 434.00 | - | 91,900 |
| Jan 23, 2026 | 436.00 | 438.00 | 434.00 | 434.00 | 434.00 | -0.46% | 61,000 |
| Jan 22, 2026 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | -0.46% | 111,000 |
| Jan 21, 2026 | 442.00 | 442.00 | 424.00 | 438.00 | 438.00 | - | 204,100 |
| Jan 20, 2026 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.45% | 141,400 |
| Jan 19, 2026 | 442.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.45% | 137,600 |
| Jan 15, 2026 | 444.00 | 444.00 | 434.00 | 442.00 | 442.00 | - | 260,900 |
| Jan 14, 2026 | 436.00 | 448.00 | 432.00 | 442.00 | 442.00 | 1.38% | 352,200 |
| Jan 13, 2026 | 442.00 | 448.00 | 436.00 | 436.00 | 436.00 | -0.46% | 290,000 |
| Jan 12, 2026 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.79% | 258,700 |
| Jan 9, 2026 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | -1.33% | 392,600 |
| Jan 8, 2026 | 460.00 | 466.00 | 446.00 | 452.00 | 452.00 | -1.74% | 473,300 |
| Jan 7, 2026 | 442.00 | 478.00 | 436.00 | 460.00 | 460.00 | 3.14% | 1,103,500 |
| Jan 6, 2026 | 464.00 | 464.00 | 430.00 | 446.00 | 446.00 | -3.46% | 1,586,100 |
| Jan 5, 2026 | 535.00 | 545.00 | 456.00 | 462.00 | 462.00 | -13.64% | 6,076,000 |
| Jan 2, 2026 | 430.00 | 535.00 | 424.00 | 535.00 | 535.00 | 24.42% | 4,652,900 |
| Dec 30, 2025 | 426.00 | 440.00 | 412.00 | 430.00 | 430.00 | 1.90% | 276,100 |
| Dec 29, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | -0.47% | 189,700 |
| Dec 24, 2025 | 422.00 | 476.00 | 416.00 | 424.00 | 424.00 | 0.47% | 707,600 |
| Dec 23, 2025 | 424.00 | 428.00 | 416.00 | 422.00 | 422.00 | - | 90,400 |
| Dec 22, 2025 | 424.00 | 432.00 | 416.00 | 422.00 | 422.00 | -2.76% | 166,600 |
| Dec 19, 2025 | 434.00 | 440.00 | 420.00 | 434.00 | 434.00 | - | 131,400 |
| Dec 18, 2025 | 428.00 | 434.00 | 420.00 | 434.00 | 434.00 | - | 157,700 |
| Dec 17, 2025 | 428.00 | 438.00 | 412.00 | 434.00 | 434.00 | 0.46% | 80,500 |
| Dec 16, 2025 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 1.41% | 25,000 |
| Dec 15, 2025 | 426.00 | 440.00 | 422.00 | 426.00 | 426.00 | - | 46,200 |
| Dec 12, 2025 | 436.00 | 436.00 | 424.00 | 426.00 | 426.00 | -2.29% | 148,800 |
| Dec 11, 2025 | 436.00 | 446.00 | 430.00 | 436.00 | 436.00 | -0.46% | 289,300 |
| Dec 10, 2025 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 138,000 |