PT Lion Metal Works Tbk(ID:LION)
Rp234.00-2.00 (-0.85%)
ID:LION
PT Lion Metal Works Tbk historical prices
Rp234.00
At close:-2.00 (-0.85%)
PT Lion Metal Works Tbk (LION) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | -0.85% | 35,800 | 0.12 |
| Nov 10, 2026 | 232.00 | 248.00 | 228.00 | 236.00 | 236.00 | +1.72% | 79,700 | 0.27 |
| Nov 09, 2026 | 234.00 | 248.00 | 230.00 | 232.00 | 232.00 | 0.00% | 51,100 | 0.17 |
| Nov 06, 2026 | 232.00 | 252.00 | 230.00 | 232.00 | 232.00 | -5.69% | 242,900 | 0.84 |
| Nov 05, 2026 | 250.00 | 256.00 | 222.00 | 246.00 | 246.00 | +6.96% | 49,300 | 0.17 |
| Nov 04, 2026 | 236.00 | 256.00 | 222.00 | 230.00 | 230.00 | -2.54% | 27,300 | 0.09 |
| Nov 03, 2026 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -5.60% | 24,600 | 0.09 |
| Nov 02, 2026 | 250.00 | 266.00 | 234.00 | 250.00 | 250.00 | 0.00% | 286,100 | 1.00 |
| Oct 30, 2026 | 268.00 | 270.00 | 246.00 | 250.00 | 250.00 | -3.10% | 21,500 | 0.08 |
| Oct 29, 2026 | 262.00 | 262.00 | 244.00 | 258.00 | 258.00 | -1.53% | 14,900 | 0.05 |
| Oct 28, 2026 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 0.00% | 61,300 | 0.21 |
| Oct 27, 2026 | 276.00 | 280.00 | 262.00 | 262.00 | 262.00 | -5.07% | 73,800 | 0.26 |
| Oct 26, 2026 | 268.00 | 278.00 | 264.00 | 276.00 | 276.00 | +2.99% | 46,600 | 0.16 |
| Oct 23, 2026 | 260.00 | 284.00 | 254.00 | 268.00 | 268.00 | +4.69% | 270,700 | 0.92 |
| Oct 22, 2026 | 244.00 | 262.00 | 244.00 | 256.00 | 256.00 | +4.92% | 69,900 | 0.20 |
| Oct 21, 2026 | 260.00 | 266.00 | 242.00 | 244.00 | 244.00 | +1.67% | 151,700 | 0.44 |
| Oct 20, 2026 | 228.00 | 272.00 | 228.00 | 240.00 | 240.00 | +4.35% | 117,200 | 0.34 |
| Oct 19, 2026 | 238.00 | 250.00 | 222.00 | 230.00 | 230.00 | -3.36% | 168,600 | 0.49 |
| Oct 16, 2026 | 252.00 | 252.00 | 230.00 | 238.00 | 238.00 | -11.19% | 57,800 | 0.17 |
| Oct 15, 2026 | 274.00 | 278.00 | 254.00 | 268.00 | 268.00 | -2.90% | 60,700 | 0.17 |
| Oct 14, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | +1.47% | 18,400 | 0.05 |
| Oct 13, 2026 | 276.00 | 284.00 | 270.00 | 272.00 | 272.00 | -0.73% | 29,000 | 0.08 |
| Oct 12, 2026 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -3.52% | 31,400 | 0.08 |
| Oct 09, 2026 | 282.00 | 286.00 | 270.00 | 284.00 | 284.00 | +1.43% | 62,200 | 0.16 |
| Oct 08, 2026 | 286.00 | 288.00 | 274.00 | 280.00 | 280.00 | 0.00% | 191,700 | 0.49 |
| Oct 07, 2026 | 276.00 | 288.00 | 272.00 | 280.00 | 280.00 | +1.45% | 92,400 | 0.23 |
| Oct 06, 2026 | 286.00 | 286.00 | 270.00 | 276.00 | 276.00 | +1.47% | 136,900 | 0.35 |
| Oct 05, 2026 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | 0.00% | 244,500 | 0.63 |
| Oct 02, 2026 | 296.00 | 302.00 | 252.00 | 272.00 | 272.00 | -8.11% | 1,868,300 | 5.16 |
| Oct 01, 2026 | 306.00 | 376.00 | 288.00 | 296.00 | 296.00 | -1.99% | 5,677,400 | 20.86 |
| Sep 30, 2026 | 348.00 | 362.00 | 300.00 | 302.00 | 302.00 | -12.72% | 977,300 | 3.80 |
| Sep 29, 2026 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | +0.58% | 26,000 | 0.10 |
| Sep 28, 2026 | 366.00 | 366.00 | 330.00 | 344.00 | 344.00 | -6.01% | 26,400 | 0.10 |
| Sep 25, 2026 | 370.00 | 376.00 | 356.00 | 366.00 | 366.00 | -1.08% | 75,000 | 0.29 |
| Sep 24, 2026 | 370.00 | 378.00 | 350.00 | 370.00 | 370.00 | +1.09% | 44,800 | 0.17 |
| Sep 23, 2026 | 378.00 | 380.00 | 366.00 | 366.00 | 366.00 | -1.08% | 136,100 | 0.53 |
| Sep 22, 2026 | 386.00 | 386.00 | 368.00 | 370.00 | 370.00 | -2.12% | 50,000 | 0.19 |
| Sep 21, 2026 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | +2.16% | 91,300 | 0.35 |
| Sep 18, 2026 | 376.00 | 380.00 | 368.00 | 370.00 | 370.00 | -1.07% | 64,300 | 0.24 |
| Sep 17, 2026 | 358.00 | 384.00 | 358.00 | 374.00 | 374.00 | +3.31% | 45,600 | 0.17 |
| Sep 16, 2026 | 368.00 | 374.00 | 358.00 | 362.00 | 362.00 | -1.63% | 111,500 | 0.42 |
| Sep 15, 2026 | 366.00 | 374.00 | 366.00 | 368.00 | 368.00 | +0.55% | 10,800 | 0.04 |
| Sep 14, 2026 | 384.00 | 384.00 | 364.00 | 366.00 | 366.00 | -2.14% | 82,800 | 0.31 |
| Sep 11, 2026 | 384.00 | 394.00 | 372.00 | 374.00 | 374.00 | -2.09% | 64,199 | 0.24 |
| Sep 10, 2026 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 101,700 | 0.38 |
| Sep 09, 2026 | 410.00 | 412.00 | 382.00 | 384.00 | 384.00 | +0.52% | 162,900 | 0.62 |
| Sep 08, 2026 | 382.00 | 394.00 | 380.00 | 382.00 | 382.00 | 0.00% | 111,700 | 0.42 |
| Sep 07, 2026 | 386.00 | 460.00 | 380.00 | 382.00 | 382.00 | -1.04% | 1,552,800 | 6.44 |
| Sep 04, 2026 | 392.00 | 400.00 | 382.00 | 386.00 | 386.00 | +1.05% | 120,400 | 0.50 |
| Sep 03, 2026 | 396.00 | 396.00 | 380.00 | 382.00 | 382.00 | -4.50% | 231,900 | 0.98 |
