Advertisement
Advertisement
U.S. markets close in 2 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Lion Metal Works Tbk (LION.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
326.00-12.00 (-3.55%)
At close: 02:32PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022322.00326.00322.00326.00326.001,700
May 13, 2022320.00342.00318.00338.00338.0022,100
May 12, 2022314.00328.00312.00318.00318.0062,000
May 11, 2022320.00330.00320.00328.00328.002,200
May 10, 2022328.00342.00322.00322.00322.0035,500
May 09, 2022320.00328.00320.00328.00328.003,600
Apr 28, 2022318.00324.00318.00322.00322.0027,100
Apr 27, 2022322.00326.00314.00314.00314.0046,200
Apr 26, 2022324.00324.00320.00322.00322.008,000
Apr 25, 2022320.00330.00318.00326.00326.006,700
Apr 22, 2022328.00328.00322.00324.00324.006,500
Apr 21, 2022326.00330.00322.00330.00330.0019,600
Apr 20, 2022328.00328.00318.00320.00320.0015,400
Apr 19, 2022332.00332.00322.00330.00330.0015,800
Apr 18, 2022324.00332.00322.00330.00330.005,700
Apr 14, 2022328.00340.00324.00330.00330.0019,900
Apr 13, 2022320.00326.00318.00326.00326.0013,000
Apr 12, 2022330.00332.00322.00322.00322.0069,400
Apr 11, 2022340.00340.00324.00326.00326.00179,200
Apr 08, 2022360.00390.00336.00336.00336.006,288,900
Apr 07, 2022356.00360.00354.00360.00360.0015,700
Apr 06, 2022356.00358.00354.00354.00354.00107,800
Apr 05, 2022326.00350.00326.00350.00350.00216,500
Apr 04, 2022326.00334.00326.00326.00326.001,700
Apr 01, 2022324.00334.00324.00324.00324.0010,300
Mar 31, 2022324.00338.00324.00324.00324.009,100
Mar 30, 2022326.00326.00322.00324.00324.0050,500
Mar 29, 2022328.00328.00326.00326.00326.00800
Mar 28, 2022336.00360.00322.00328.00328.00122,800
Mar 25, 2022322.00322.00322.00322.00322.00500
Mar 24, 2022340.00340.00320.00340.00340.0028,200
Mar 23, 2022358.00358.00340.00340.00340.0036,100
Mar 22, 2022388.00390.00364.00364.00364.008,100
Mar 21, 2022318.00390.00314.00390.00390.0038,600
Mar 18, 2022318.00324.00316.00324.00324.0017,200
Mar 17, 2022318.00320.00316.00318.00318.0010,500
Mar 16, 2022320.00326.00314.00320.00320.0033,100
Mar 15, 2022334.00334.00318.00328.00328.005,600
Mar 14, 2022318.00336.00318.00334.00334.0013,400
Mar 11, 2022322.00338.00322.00336.00336.008,700
Mar 10, 2022318.00350.00318.00322.00322.0031,500
Mar 09, 2022322.00322.00318.00318.00318.004,300
Mar 08, 2022318.00320.00316.00318.00318.0013,000
Mar 07, 2022318.00320.00310.00318.00318.003,500
Mar 04, 2022322.00322.00316.00318.00318.0013,200
Mar 02, 2022322.00322.00316.00322.00322.0011,900
Mar 01, 2022314.00322.00314.00322.00322.00500
Feb 25, 2022314.00314.00314.00314.00314.003,400
Feb 24, 2022320.00320.00314.00318.00318.0020,800
Feb 23, 2022318.00320.00318.00318.00318.001,700
Feb 22, 2022318.00318.00312.00314.00314.0024,600
Feb 21, 2022316.00320.00316.00316.00316.00900
Feb 18, 2022322.00322.00316.00316.00316.003,400
Feb 17, 2022316.00320.00316.00316.00316.0013,200
Feb 16, 2022316.00322.00314.00322.00322.007,200
Feb 15, 2022324.00324.00318.00324.00324.003,700
Feb 14, 2022324.00324.00324.00324.00324.002,500
Feb 11, 2022320.00324.00318.00324.00324.0011,900
Feb 10, 2022324.00326.00320.00320.00320.002,600
Feb 09, 2022324.00324.00324.00324.00324.0022,200
Feb 08, 2022314.00326.00314.00324.00324.0073,300
Feb 07, 2022320.00320.00314.00314.00314.005,900
Feb 04, 2022320.00322.00312.00320.00320.004,300
Feb 03, 2022316.00320.00314.00316.00316.005,300
Feb 02, 2022320.00320.00314.00320.00320.005,000
Jan 31, 2022320.00326.00320.00326.00326.001,300
Jan 28, 2022322.00328.00318.00328.00328.008,800
Jan 27, 2022326.00328.00310.00322.00322.0012,800
Jan 26, 2022326.00330.00318.00324.00324.0012,500
Jan 25, 2022320.00326.00310.00310.00310.0012,900
Jan 24, 2022328.00328.00318.00320.00320.002,900
Jan 21, 2022340.00340.00320.00322.00322.0010,100
Jan 20, 2022320.00328.00318.00324.00324.002,000
Jan 19, 2022320.00330.00320.00320.00320.008,300
Jan 18, 2022324.00372.00316.00320.00320.0058,800
Jan 17, 2022326.00326.00318.00326.00326.003,500
Jan 14, 2022330.00330.00318.00326.00326.003,200
Jan 13, 2022316.00326.00316.00326.00326.0038,400
Jan 12, 2022314.00318.00312.00312.00312.0050,500
Jan 11, 2022320.00332.00314.00328.00328.0027,700
Jan 10, 2022332.00332.00314.00324.00324.00135,000
Jan 07, 2022340.00356.00330.00332.00332.0027,100
Jan 06, 2022326.00376.00326.00340.00340.00448,100
Jan 05, 2022334.00338.00318.00318.00318.0022,300
Jan 04, 2022350.00350.00326.00332.00332.0097,300
Jan 03, 2022342.00354.00342.00350.00350.002,200
Dec 30, 2021340.00354.00336.00342.00342.0010,400
Dec 29, 2021352.00354.00328.00354.00354.0051,500
Dec 28, 2021336.00376.00336.00348.00348.0035,000
Dec 27, 2021350.00354.00332.00334.00334.0076,200
Dec 24, 2021364.00364.00344.00356.00356.009,600
Dec 23, 2021346.00396.00336.00364.00364.0020,200
Dec 22, 2021390.00390.00346.00352.00352.00115,300
Dec 21, 2021400.00400.00366.00372.00372.00730,400
Dec 20, 2021314.00392.00314.00392.00392.001,222,700
Dec 17, 2021334.00334.00314.00314.00314.0015,600
Dec 16, 2021352.00352.00330.00334.00334.0024,100
Dec 15, 2021330.00352.00330.00352.00352.002,300
Dec 14, 2021344.00354.00326.00334.00334.0059,700
Dec 13, 2021350.00358.00346.00350.00350.001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement