Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Lion Metal Works Tbk (LION.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
324.00+14.00 (+4.52%)
At close: 01:38PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Dec 10, 2021366.00366.00350.00350.00350.004,500
Dec 09, 2021358.00358.00334.00354.00354.0075,300
Dec 08, 2021368.00410.00354.00358.00358.0027,500
Dec 07, 2021360.00360.00340.00354.00354.001,400
Dec 06, 2021340.00354.00340.00350.00350.0022,600
Dec 03, 2021350.00390.00324.00354.00354.0030,400
Dec 02, 2021332.00370.00318.00340.00340.00118,500
Dec 01, 2021354.00354.00330.00338.00338.0037,700
Nov 30, 2021338.00354.00334.00354.00354.0016,000
Nov 29, 2021344.00344.00320.00338.00338.004,100
Nov 26, 2021348.00356.00324.00334.00334.0093,000
Nov 25, 2021348.00362.00344.00348.00348.0010,200
Nov 24, 2021350.00356.00346.00354.00354.003,800
Nov 23, 2021354.00354.00346.00348.00348.006,200
Nov 22, 2021344.00368.00344.00346.00346.009,800
Nov 19, 2021356.00356.00342.00348.00348.0016,200
Nov 18, 2021364.00380.00342.00354.00354.00141,800
Nov 17, 2021348.00366.00326.00362.00362.00123,000
Nov 16, 2021348.00358.00348.00348.00348.0040,900
Nov 15, 2021346.00348.00344.00348.00348.001,800
Nov 12, 2021348.00348.00342.00348.00348.001,700
Nov 11, 2021352.00352.00346.00348.00348.004,800
Nov 10, 2021354.00354.00346.00352.00352.0012,800
Nov 09, 2021348.00352.00346.00352.00352.0031,100
Nov 08, 2021340.00350.00338.00348.00348.0025,900
Nov 05, 2021348.00348.00338.00344.00344.008,200
Nov 04, 2021346.00350.00336.00348.00348.0016,900
Nov 03, 2021346.00346.00324.00346.00346.0041,800
Nov 02, 2021348.00350.00342.00346.00346.009,300
Nov 01, 2021340.00348.00340.00348.00348.0016,800
Oct 29, 2021340.00348.00338.00346.00346.0014,500
Oct 28, 2021354.00354.00338.00340.00340.0015,200
Oct 27, 2021346.00352.00344.00352.00352.004,400
Oct 26, 2021358.00358.00342.00346.00346.0055,800
Oct 25, 2021352.00368.00344.00358.00358.0031,600
Oct 22, 2021350.00352.00350.00350.00350.0014,800
Oct 21, 2021348.00350.00348.00350.00350.0039,300
Oct 19, 2021350.00350.00346.00348.00348.0014,300
Oct 18, 2021350.00352.00344.00350.00350.0054,800
Oct 15, 2021346.00364.00346.00350.00350.0067,400
Oct 14, 2021356.00356.00340.00344.00344.0076,600
Oct 13, 2021358.00366.00354.00356.00356.0057,300
Oct 12, 2021380.00380.00358.00358.00358.00329,300
Oct 11, 2021394.00488.00378.00380.00380.0023,818,200
Oct 08, 2021380.00410.00376.00404.00404.002,183,600
Oct 07, 2021370.00370.00356.00370.00370.00566,700
Oct 06, 2021356.00370.00354.00370.00370.0072,500
Oct 05, 2021352.00356.00352.00356.00356.007,200
Oct 04, 2021358.00368.00352.00352.00352.003,700
Oct 01, 2021362.00362.00358.00358.00358.003,500
Sep 30, 2021380.00382.00354.00374.00374.0029,600
Sep 29, 2021378.00398.00354.00380.00380.00693,800
Sep 28, 2021370.00378.00370.00378.00378.0016,100
Sep 27, 2021366.00378.00366.00378.00378.0020,500
Sep 24, 2021370.00370.00362.00366.00366.0055,100
Sep 23, 2021360.00370.00354.00358.00358.0059,000
Sep 22, 2021370.00370.00370.00370.00370.00-
Sep 21, 2021352.00370.00352.00370.00370.003,400
Sep 20, 2021352.00352.00352.00352.00352.0065,400
Sep 17, 2021352.00352.00352.00352.00352.0027,400
Sep 16, 2021352.00352.00352.00352.00352.007,600
Sep 15, 2021354.00354.00352.00352.00352.0029,100
Sep 14, 2021354.00354.00352.00352.00352.0019,500
Sep 13, 2021352.00352.00352.00352.00352.001,500
Sep 10, 2021364.00364.00358.00358.00358.0013,100
Sep 09, 2021362.00368.00354.00368.00368.0039,400
Sep 08, 2021354.00354.00348.00350.00350.00337,400
Sep 07, 2021350.00366.00350.00362.00362.005,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement