PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 378.00
-2.00 (-0.53%)
Aug 1, 2025, 4:00 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 378.00 | 378.00 | 342.00 | 378.00 | 378.00 | -0.53% | 17,000 |
| Jul 31, 2025 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | - | 25,000 |
| Jul 30, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | -0.52% | 18,900 |
| Jul 29, 2025 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1.60% | 9,900 |
| Jul 28, 2025 | 376.00 | 382.00 | 374.00 | 376.00 | 376.00 | -0.53% | 13,500 |
| Jul 25, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | - | 11,800 |
| Jul 24, 2025 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 0.53% | 4,000 |
| Jul 23, 2025 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.53% | 8,500 |
| Jul 22, 2025 | 382.00 | 386.00 | 370.00 | 378.00 | 378.00 | -0.53% | 17,100 |
| Jul 21, 2025 | 368.00 | 388.00 | 368.00 | 380.00 | 380.00 | 4.97% | 35,800 |
| Jul 18, 2025 | 384.00 | 388.00 | 350.00 | 362.00 | 362.00 | -5.73% | 42,000 |
| Jul 17, 2025 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | - | 10,100 |
| Jul 16, 2025 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.05% | 13,600 |
| Jul 15, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 17,200 |
| Jul 14, 2025 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | 25,500 |
| Jul 11, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 15,100 |
| Jul 10, 2025 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 1.06% | 27,800 |
| Jul 9, 2025 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | -2.07% | 7,500 |
| Jul 8, 2025 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | -0.52% | 5,500 |
| Jul 7, 2025 | 380.00 | 388.00 | 372.00 | 388.00 | 388.00 | 2.11% | 10,000 |
| Jul 4, 2025 | 380.00 | 386.00 | 380.00 | 380.00 | 375.00 | -2.56% | 32,200 |
| Jul 3, 2025 | 392.00 | 392.00 | 380.00 | 390.00 | 384.87 | 1.04% | 15,500 |
| Jul 2, 2025 | 382.00 | 394.00 | 378.00 | 386.00 | 380.92 | 1.58% | 22,100 |
| Jul 1, 2025 | 392.00 | 400.00 | 380.00 | 380.00 | 375.00 | -0.52% | 10,900 |
| Jun 30, 2025 | 390.00 | 398.00 | 382.00 | 382.00 | 376.97 | -3.05% | 57,300 |
| Jun 26, 2025 | 400.00 | 400.00 | 388.00 | 394.00 | 388.81 | -1.50% | 8,100 |
| Jun 25, 2025 | 418.00 | 420.00 | 396.00 | 400.00 | 394.74 | 1.01% | 141,100 |
| Jun 24, 2025 | 398.00 | 428.00 | 380.00 | 396.00 | 390.79 | 4.76% | 122,200 |
| Jun 23, 2025 | 368.00 | 400.00 | 352.00 | 378.00 | 373.03 | 2.72% | 86,700 |
| Jun 20, 2025 | 372.00 | 372.00 | 352.00 | 368.00 | 363.16 | -1.08% | 32,700 |
| Jun 19, 2025 | 382.00 | 382.00 | 366.00 | 372.00 | 367.10 | -2.11% | 23,800 |
| Jun 18, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 375.00 | 1.06% | 17,100 |
| Jun 17, 2025 | 382.00 | 382.00 | 376.00 | 376.00 | 371.05 | -0.53% | 53,600 |
| Jun 16, 2025 | 384.00 | 384.00 | 378.00 | 378.00 | 373.03 | -1.56% | 20,600 |
| Jun 13, 2025 | 394.00 | 394.00 | 380.00 | 384.00 | 378.95 | -1.54% | 16,600 |
| Jun 12, 2025 | 394.00 | 394.00 | 388.00 | 390.00 | 384.87 | -1.02% | 23,000 |
| Jun 11, 2025 | 390.00 | 394.00 | 380.00 | 394.00 | 388.81 | 1.55% | 48,100 |
| Jun 10, 2025 | 392.00 | 392.00 | 388.00 | 388.00 | 382.89 | -1.02% | 25,300 |
| Jun 5, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 386.84 | -1.51% | 35,900 |
| Jun 4, 2025 | 400.00 | 400.00 | 394.00 | 398.00 | 392.76 | -0.50% | 39,700 |
| Jun 3, 2025 | 400.00 | 404.00 | 396.00 | 400.00 | 394.74 | -0.50% | 28,000 |
| Jun 2, 2025 | 400.00 | 410.00 | 396.00 | 402.00 | 396.71 | 1.52% | 83,100 |
| May 28, 2025 | 410.00 | 414.00 | 390.00 | 396.00 | 390.79 | -3.41% | 49,300 |
| May 27, 2025 | 416.00 | 416.00 | 386.00 | 410.00 | 404.60 | -1.44% | 44,200 |
| May 26, 2025 | 410.00 | 416.00 | 410.00 | 416.00 | 410.53 | 0.48% | 39,000 |
| May 23, 2025 | 416.00 | 416.00 | 412.00 | 414.00 | 408.55 | - | 7,600 |
| May 22, 2025 | 416.00 | 422.00 | 410.00 | 414.00 | 408.55 | -0.96% | 41,700 |
| May 21, 2025 | 422.00 | 424.00 | 416.00 | 418.00 | 412.50 | -1.42% | 32,500 |
| May 20, 2025 | 424.00 | 430.00 | 416.00 | 424.00 | 418.42 | 0.95% | 38,500 |
| May 19, 2025 | 412.00 | 432.00 | 410.00 | 420.00 | 414.47 | 1.45% | 97,300 |