PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 364.00
-2.00 (-0.55%)
Jul 21, 2026, 4:00 PM WIB
PT Lion Metal Works Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 386.00 | 386.00 | 354.00 | 366.00 | 366.00 | -5.67% | 520,400 |
| Jul 17, 2026 | 338.00 | 390.00 | 330.00 | 388.00 | 388.00 | 14.79% | 306,800 |
| Jul 16, 2026 | 344.00 | 368.00 | 318.00 | 338.00 | 338.00 | -1.17% | 497,700 |
| Jul 15, 2026 | 308.00 | 382.00 | 306.00 | 342.00 | 342.00 | 11.76% | 2,009,200 |
| Jul 14, 2026 | 322.00 | 324.00 | 302.00 | 306.00 | 306.00 | -3.77% | 27,700 |
| Jul 13, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.85% | 24,300 |
| Jul 10, 2026 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 2.53% | 2,600 |
| Jul 9, 2026 | 326.00 | 344.00 | 286.00 | 316.00 | 316.00 | - | 150,500 |
| Jul 8, 2026 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | -2.47% | 29,500 |
| Jul 7, 2026 | 316.00 | 326.00 | 310.00 | 324.00 | 324.00 | 2.53% | 88,500 |
| Jul 6, 2026 | 316.00 | 320.00 | 308.00 | 316.00 | 316.00 | 1.94% | 10,400 |
| Jul 3, 2026 | 308.00 | 330.00 | 308.00 | 310.00 | 310.00 | -0.64% | 40,500 |
| Jul 2, 2026 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 1.96% | 26,200 |
| Jul 1, 2026 | 306.00 | 310.00 | 294.00 | 306.00 | 306.00 | - | 58,900 |
| Jun 30, 2026 | 310.00 | 312.00 | 298.00 | 306.00 | 306.00 | -1.92% | 34,200 |
| Jun 29, 2026 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | -1.27% | 30,800 |
| Jun 26, 2026 | 322.00 | 322.00 | 308.00 | 316.00 | 316.00 | -0.63% | 35,900 |
| Jun 25, 2026 | 320.00 | 330.00 | 312.00 | 318.00 | 318.00 | 3.25% | 252,700 |
| Jun 24, 2026 | 326.00 | 356.00 | 308.00 | 308.00 | 308.00 | -3.14% | 136,400 |
| Jun 23, 2026 | 320.00 | 384.00 | 310.00 | 318.00 | 318.00 | -0.63% | 579,600 |
| Jun 22, 2026 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | -2.44% | 33,200 |
| Jun 19, 2026 | 320.00 | 332.00 | 320.00 | 328.00 | 328.00 | 1.23% | 6,400 |
| Jun 18, 2026 | 330.00 | 338.00 | 320.00 | 324.00 | 324.00 | -1.82% | 57,600 |
| Jun 17, 2026 | 332.00 | 348.00 | 326.00 | 330.00 | 330.00 | -1.20% | 126,300 |
| Jun 15, 2026 | 332.00 | 352.00 | 328.00 | 334.00 | 334.00 | 1.21% | 81,700 |
| Jun 12, 2026 | 324.00 | 342.00 | 322.00 | 330.00 | 330.00 | 2.48% | 55,600 |
| Jun 11, 2026 | 388.00 | 388.00 | 322.00 | 322.00 | 322.00 | -9.04% | 137,900 |
| Jun 10, 2026 | 320.00 | 380.00 | 278.00 | 354.00 | 354.00 | 10.63% | 72,300 |
| Jun 9, 2026 | 322.00 | 322.00 | 308.00 | 320.00 | 320.00 | 1.91% | 59,600 |
| Jun 8, 2026 | 322.00 | 322.00 | 302.00 | 314.00 | 314.00 | -1.88% | 33,700 |
| Jun 5, 2026 | 348.00 | 348.00 | 320.00 | 320.00 | 320.00 | -1.84% | 42,900 |
| Jun 4, 2026 | 362.00 | 362.00 | 320.00 | 326.00 | 326.00 | -9.94% | 117,900 |
| Jun 3, 2026 | 362.00 | 374.00 | 362.00 | 362.00 | 362.00 | -3.21% | 36,800 |
| Jun 2, 2026 | 376.00 | 390.00 | 374.00 | 374.00 | 374.00 | -1.06% | 39,800 |
| May 29, 2026 | 380.00 | 392.00 | 378.00 | 378.00 | 378.00 | -0.53% | 14,600 |
| May 26, 2026 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -3.06% | 28,000 |
| May 25, 2026 | 380.00 | 400.00 | 380.00 | 392.00 | 392.00 | 3.16% | 40,700 |
| May 22, 2026 | 374.00 | 388.00 | 362.00 | 380.00 | 380.00 | 1.06% | 30,900 |
| May 21, 2026 | 386.00 | 404.00 | 370.00 | 376.00 | 376.00 | -2.59% | 20,000 |
| May 20, 2026 | 390.00 | 392.00 | 386.00 | 386.00 | 386.00 | -2.53% | 45,800 |
| May 19, 2026 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | -1.00% | 79,100 |
| May 18, 2026 | 400.00 | 404.00 | 394.00 | 400.00 | 400.00 | - | 97,300 |
| May 13, 2026 | 404.00 | 410.00 | 398.00 | 400.00 | 400.00 | 0.50% | 35,600 |
| May 12, 2026 | 404.00 | 412.00 | 396.00 | 398.00 | 398.00 | -1.00% | 103,700 |
| May 11, 2026 | 406.00 | 408.00 | 396.00 | 402.00 | 402.00 | -1.47% | 133,300 |
| May 8, 2026 | 408.00 | 420.00 | 404.00 | 408.00 | 408.00 | - | 70,800 |
| May 7, 2026 | 416.00 | 422.00 | 406.00 | 408.00 | 408.00 | -1.92% | 81,000 |
| May 6, 2026 | 420.00 | 450.00 | 416.00 | 416.00 | 416.00 | -0.95% | 142,400 |
| May 5, 2026 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 1.45% | 34,800 |
| May 4, 2026 | 410.00 | 424.00 | 410.00 | 414.00 | 414.00 | 0.98% | 51,700 |