PT Lion Metal Works Tbk (IDX:LION)
Indonesia · Delayed Price · Currency is IDR 380.00
-12.00 (-3.06%)
May 26, 2026, 4:00 PM WIB
PT Lion Metal Works Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 82,300 |
| Apr 29, 2026 | 422.00 | 424.00 | 398.00 | 416.00 | 416.00 | 1.46% | 115,200 |
| Apr 28, 2026 | 408.00 | 426.00 | 408.00 | 410.00 | 410.00 | 0.49% | 65,400 |
| Apr 27, 2026 | 410.00 | 440.00 | 402.00 | 408.00 | 408.00 | - | 149,900 |
| Apr 24, 2026 | 418.00 | 422.00 | 400.00 | 408.00 | 408.00 | -2.39% | 279,900 |
| Apr 23, 2026 | 432.00 | 434.00 | 402.00 | 418.00 | 418.00 | -2.79% | 118,400 |
| Apr 22, 2026 | 440.00 | 450.00 | 426.00 | 430.00 | 430.00 | - | 94,300 |
| Apr 21, 2026 | 422.00 | 432.00 | 420.00 | 430.00 | 430.00 | -0.46% | 39,500 |
| Apr 20, 2026 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | 0.47% | 154,800 |
| Apr 17, 2026 | 438.00 | 440.00 | 420.00 | 430.00 | 430.00 | - | 79,800 |
| Apr 16, 2026 | 428.00 | 432.00 | 420.00 | 430.00 | 430.00 | 0.47% | 151,100 |
| Apr 15, 2026 | 422.00 | 442.00 | 420.00 | 428.00 | 428.00 | 1.42% | 201,100 |
| Apr 14, 2026 | 420.00 | 450.00 | 416.00 | 422.00 | 422.00 | 1.44% | 315,900 |
| Apr 13, 2026 | 404.00 | 420.00 | 404.00 | 416.00 | 416.00 | 2.97% | 254,800 |
| Apr 10, 2026 | 400.00 | 404.00 | 388.00 | 404.00 | 404.00 | 1.00% | 197,400 |
| Apr 9, 2026 | 398.00 | 404.00 | 396.00 | 400.00 | 400.00 | 0.50% | 150,800 |
| Apr 8, 2026 | 396.00 | 406.00 | 394.00 | 398.00 | 398.00 | 1.02% | 279,200 |
| Apr 7, 2026 | 386.00 | 404.00 | 386.00 | 394.00 | 394.00 | - | 127,500 |
| Apr 6, 2026 | 398.00 | 398.00 | 384.00 | 394.00 | 394.00 | -1.01% | 43,100 |
| Apr 2, 2026 | 402.00 | 404.00 | 380.00 | 398.00 | 398.00 | -1.00% | 93,100 |
| Apr 1, 2026 | 402.00 | 404.00 | 390.00 | 402.00 | 402.00 | 1.01% | 17,100 |
| Mar 31, 2026 | 404.00 | 406.00 | 394.00 | 398.00 | 398.00 | -1.49% | 60,800 |
| Mar 30, 2026 | 372.00 | 408.00 | 372.00 | 404.00 | 404.00 | -0.49% | 147,400 |
| Mar 27, 2026 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 57,900 |
| Mar 26, 2026 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | -0.99% | 47,500 |
| Mar 25, 2026 | 392.00 | 406.00 | 392.00 | 406.00 | 406.00 | 3.57% | 133,600 |
| Mar 17, 2026 | 402.00 | 412.00 | 384.00 | 392.00 | 392.00 | -2.49% | 263,800 |
| Mar 16, 2026 | 410.00 | 460.00 | 388.00 | 402.00 | 402.00 | -2.43% | 1,548,000 |
| Mar 13, 2026 | 396.00 | 432.00 | 394.00 | 412.00 | 412.00 | 0.98% | 557,500 |
| Mar 12, 2026 | 418.00 | 418.00 | 394.00 | 408.00 | 408.00 | -2.39% | 262,000 |
| Mar 11, 2026 | 372.00 | 428.00 | 370.00 | 418.00 | 418.00 | 12.37% | 306,900 |
| Mar 10, 2026 | 374.00 | 386.00 | 362.00 | 372.00 | 372.00 | -0.53% | 345,300 |
| Mar 9, 2026 | 390.00 | 390.00 | 366.00 | 374.00 | 374.00 | -4.59% | 351,500 |
| Mar 6, 2026 | 408.00 | 428.00 | 392.00 | 392.00 | 392.00 | -3.92% | 162,600 |
| Mar 5, 2026 | 392.00 | 458.00 | 392.00 | 408.00 | 408.00 | 4.08% | 448,300 |