PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 276.00
+4.00 (1.47%)
Oct 14, 2026, 1:42 PM WIB
PT Lion Metal Works Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 1.47% | 16,500 |
| 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 |
| Aug 27, 2026 | 350.00 | 358.00 | 340.00 | 356.00 | 356.00 | 1.71% | 128,400 |
| Aug 26, 2026 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 29,000 |
| Aug 24, 2026 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | - | 19,100 |
| Aug 21, 2026 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 0.58% | 9,100 |
| Aug 20, 2026 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 35,500 |
| Aug 19, 2026 | 348.00 | 362.00 | 346.00 | 346.00 | 346.00 | - | 45,900 |
| Aug 18, 2026 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 36,000 |
| Aug 14, 2026 | 338.00 | 348.00 | 330.00 | 344.00 | 344.00 | 1.78% | 34,000 |
| Aug 13, 2026 | 348.00 | 354.00 | 326.00 | 338.00 | 338.00 | -2.87% | 95,600 |
| Aug 12, 2026 | 354.00 | 356.00 | 344.00 | 348.00 | 348.00 | - | 13,000 |
| Aug 11, 2026 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | -2.25% | 14,400 |
| Aug 10, 2026 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 17,500 |
| Aug 7, 2026 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | - | 40,600 |
| Aug 6, 2026 | 358.00 | 362.00 | 350.00 | 356.00 | 356.00 | - | 51,600 |
| Aug 5, 2026 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 1.71% | 76,600 |
| Aug 4, 2026 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | -0.57% | 57,400 |