PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 246.00
+16.00 (6.96%)
Nov 5, 2026, 4:00 PM WIB
PT Lion Metal Works Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 250.00 | 256.00 | 228.00 | 246.00 | 246.00 | 6.96% | 49,300 |
| Nov 4, 2026 | 236.00 | 256.00 | 222.00 | 230.00 | 230.00 | -2.54% | 27,300 |
| Nov 3, 2026 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -5.60% | 24,600 |
| Nov 2, 2026 | 250.00 | 266.00 | 234.00 | 250.00 | 250.00 | - | 286,100 |
| Oct 30, 2026 | 268.00 | 270.00 | 246.00 | 250.00 | 250.00 | -3.10% | 21,500 |
| Oct 29, 2026 | 262.00 | 262.00 | 244.00 | 258.00 | 258.00 | -1.53% | 14,900 |
| Oct 28, 2026 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | - | 61,300 |
| Oct 27, 2026 | 276.00 | 280.00 | 262.00 | 262.00 | 262.00 | -5.07% | 73,800 |
| Oct 26, 2026 | 268.00 | 278.00 | 264.00 | 276.00 | 276.00 | 2.99% | 46,600 |
| Oct 23, 2026 | 260.00 | 284.00 | 254.00 | 268.00 | 268.00 | 4.69% | 270,700 |
| Oct 22, 2026 | 244.00 | 262.00 | 244.00 | 256.00 | 256.00 | 4.92% | 69,900 |
| Oct 21, 2026 | 260.00 | 266.00 | 242.00 | 244.00 | 244.00 | 1.67% | 151,700 |
| Oct 20, 2026 | 228.00 | 272.00 | 228.00 | 240.00 | 240.00 | 4.35% | 117,200 |
| Oct 19, 2026 | 238.00 | 250.00 | 222.00 | 230.00 | 230.00 | -3.36% | 168,600 |
| Oct 16, 2026 | 252.00 | 252.00 | 230.00 | 238.00 | 238.00 | -11.19% | 57,800 |
| Oct 15, 2026 | 274.00 | 278.00 | 254.00 | 268.00 | 268.00 | -2.90% | 60,600 |
| Oct 14, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 1.47% | 18,400 |
| Oct 13, 2026 | 276.00 | 284.00 | 270.00 | 272.00 | 272.00 | -0.73% | 29,000 |
| Oct 12, 2026 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -3.52% | 31,400 |
| Oct 9, 2026 | 282.00 | 286.00 | 270.00 | 284.00 | 284.00 | 1.43% | 62,200 |
| Oct 8, 2026 | 286.00 | 288.00 | 274.00 | 280.00 | 280.00 | - | 191,700 |
| Oct 7, 2026 | 276.00 | 288.00 | 272.00 | 280.00 | 280.00 | 1.45% | 92,400 |
| Oct 6, 2026 | 286.00 | 286.00 | 270.00 | 276.00 | 276.00 | 1.47% | 136,900 |
| Oct 5, 2026 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | - | 244,500 |
| Oct 2, 2026 | 296.00 | 302.00 | 252.00 | 272.00 | 272.00 | -8.11% | 1,868,100 |
| Oct 1, 2026 | 306.00 | 376.00 | 288.00 | 296.00 | 296.00 | -1.99% | 5,676,900 |
| Sep 30, 2026 | 348.00 | 362.00 | 300.00 | 302.00 | 302.00 | -12.72% | 977,300 |
| Sep 29, 2026 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 21,400 |
| Sep 28, 2026 | 366.00 | 366.00 | 330.00 | 344.00 | 344.00 | -6.01% | 26,400 |
| Sep 25, 2026 | 370.00 | 376.00 | 356.00 | 366.00 | 366.00 | -1.08% | 75,000 |
| Sep 24, 2026 | 370.00 | 378.00 | 350.00 | 370.00 | 370.00 | 1.09% | 44,800 |
| Sep 23, 2026 | 378.00 | 380.00 | 366.00 | 366.00 | 366.00 | -1.08% | 136,100 |
| Sep 22, 2026 | 386.00 | 386.00 | 368.00 | 370.00 | 370.00 | -2.12% | 50,000 |
| Sep 21, 2026 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 2.16% | 91,300 |
| Sep 18, 2026 | 376.00 | 380.00 | 368.00 | 370.00 | 370.00 | -1.07% | 64,300 |
| Sep 17, 2026 | 358.00 | 384.00 | 358.00 | 374.00 | 374.00 | 3.31% | 45,600 |
| Sep 16, 2026 | 368.00 | 374.00 | 358.00 | 362.00 | 362.00 | -1.63% | 111,500 |
| Sep 15, 2026 | 366.00 | 374.00 | 366.00 | 368.00 | 368.00 | 0.55% | 10,800 |
| Sep 14, 2026 | 384.00 | 384.00 | 364.00 | 366.00 | 366.00 | -2.14% | 82,800 |
| Sep 11, 2026 | 384.00 | 394.00 | 372.00 | 374.00 | 374.00 | -2.09% | 64,200 |
| Sep 10, 2026 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 101,700 |
| Sep 9, 2026 | 410.00 | 412.00 | 382.00 | 384.00 | 384.00 | 0.52% | 162,900 |
| Sep 8, 2026 | 382.00 | 394.00 | 380.00 | 382.00 | 382.00 | - | 111,700 |
| Sep 7, 2026 | 386.00 | 460.00 | 380.00 | 382.00 | 382.00 | -1.04% | 1,552,800 |
| Sep 4, 2026 | 392.00 | 400.00 | 382.00 | 386.00 | 386.00 | 1.05% | 120,400 |
| Sep 3, 2026 | 396.00 | 396.00 | 380.00 | 382.00 | 382.00 | -4.50% | 231,900 |
| Sep 2, 2026 | 356.00 | 442.00 | 352.00 | 400.00 | 400.00 | 12.99% | 3,644,900 |
| Sep 1, 2026 | 372.00 | 372.00 | 348.00 | 354.00 | 354.00 | 1.14% | 98,700 |
| Aug 31, 2026 | 350.00 | 358.00 | 344.00 | 350.00 | 350.00 | - | 14,900 |
| Aug 28, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.69% | 46,100 |