PT Lion Metal Works Tbk LION

IDX · Indonesia · Producer Manufacturing

IDR 296.00-6.00 (-1.99%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 296.00	-1.99%	IDR 306.00	IDR 376.00	IDR 288.00	5.68M
2026-09-30	IDR 302.00	-12.72%	IDR 348.00	IDR 362.00	IDR 300.00	977.30K
2026-09-29	IDR 346.00	+0.58%	IDR 344.00	IDR 348.00	IDR 344.00	26.00K
2026-09-28	IDR 344.00	-6.01%	IDR 366.00	IDR 366.00	IDR 330.00	26.40K
2026-09-25	IDR 366.00	-1.08%	IDR 370.00	IDR 376.00	IDR 356.00	75.00K
2026-09-24	IDR 370.00	+1.09%	IDR 370.00	IDR 378.00	IDR 350.00	44.80K
2026-09-23	IDR 366.00	-1.08%	IDR 378.00	IDR 380.00	IDR 366.00	136.10K
2026-09-22	IDR 370.00	-2.12%	IDR 386.00	IDR 386.00	IDR 368.00	50.00K
2026-09-21	IDR 378.00	+2.16%	IDR 370.00	IDR 380.00	IDR 364.00	91.30K
2026-09-18	IDR 370.00	-1.07%	IDR 376.00	IDR 380.00	IDR 368.00	64.30K
2026-09-17	IDR 374.00	+3.31%	IDR 358.00	IDR 384.00	IDR 358.00	45.60K
2026-09-16	IDR 362.00	-1.63%	IDR 368.00	IDR 374.00	IDR 358.00	111.50K
2026-09-15	IDR 368.00	+0.55%	IDR 366.00	IDR 374.00	IDR 366.00	10.80K
2026-09-14	IDR 366.00	-2.14%	IDR 384.00	IDR 384.00	IDR 364.00	82.80K
2026-09-11	IDR 374.00	-2.09%	IDR 384.00	IDR 394.00	IDR 372.00	64.20K
2026-09-10	IDR 382.00	-0.52%	IDR 386.00	IDR 390.00	IDR 382.00	101.70K
2026-09-09	IDR 384.00	+0.52%	IDR 410.00	IDR 412.00	IDR 382.00	162.90K
2026-09-08	IDR 382.00	0.00%	IDR 382.00	IDR 394.00	IDR 380.00	111.70K
2026-09-07	IDR 382.00	-1.04%	IDR 386.00	IDR 460.00	IDR 380.00	1.55M
2026-09-04	IDR 386.00	+1.05%	IDR 392.00	IDR 400.00	IDR 382.00	120.40K
2026-09-03	IDR 382.00	-4.50%	IDR 396.00	IDR 396.00	IDR 380.00	231.90K
2026-09-02	IDR 400.00	+12.99%	IDR 360.00	IDR 442.00	IDR 352.00	3.64M
2026-09-01	IDR 354.00	+1.14%	IDR 372.00	IDR 372.00	IDR 348.00	98.70K
2026-08-31	IDR 350.00	0.00%	IDR 350.00	IDR 358.00	IDR 344.00	14.90K
2026-08-28	IDR 350.00	-1.69%	IDR 356.00	IDR 356.00	IDR 348.00	46.10K
2026-08-27	IDR 356.00	+1.71%	IDR 350.00	IDR 358.00	IDR 340.00	128.40K
2026-08-26	IDR 350.00	+0.57%	IDR 350.00	IDR 350.00	IDR 340.00	29.00K
2026-08-25	IDR 348.00	0.00%	IDR 348.00	IDR 348.00	IDR 348.00	0
2026-08-24	IDR 348.00	0.00%	IDR 348.00	IDR 352.00	IDR 344.00	19.10K
2026-08-21	IDR 348.00	+0.58%	IDR 352.00	IDR 354.00	IDR 348.00	9.10K
2026-08-20	IDR 346.00	0.00%	IDR 348.00	IDR 350.00	IDR 344.00	35.50K
2026-08-19	IDR 346.00	0.00%	IDR 348.00	IDR 362.00	IDR 346.00	45.90K
2026-08-18	IDR 346.00	+0.58%	IDR 342.00	IDR 350.00	IDR 340.00	36.00K
2026-08-14	IDR 344.00	+1.78%	IDR 338.00	IDR 348.00	IDR 330.00	34.00K
2026-08-13	IDR 338.00	-2.87%	IDR 348.00	IDR 354.00	IDR 326.00	95.60K
2026-08-12	IDR 348.00	0.00%	IDR 354.00	IDR 356.00	IDR 344.00	13.00K
2026-08-11	IDR 348.00	-2.25%	IDR 356.00	IDR 356.00	IDR 348.00	14.40K
2026-08-10	IDR 356.00	0.00%	IDR 362.00	IDR 362.00	IDR 354.00	17.50K
2026-08-07	IDR 356.00	0.00%	IDR 358.00	IDR 360.00	IDR 356.00	40.60K
2026-08-06	IDR 356.00	0.00%	IDR 358.00	IDR 362.00	IDR 350.00	51.60K
2026-08-05	IDR 356.00	+1.71%	IDR 352.00	IDR 360.00	IDR 352.00	76.60K
2026-08-04	IDR 350.00	-0.57%	IDR 354.00	IDR 358.00	IDR 348.00	57.40K
2026-08-03	IDR 352.00	-1.12%	IDR 356.00	IDR 360.00	IDR 342.00	93.30K
2026-07-31	IDR 356.00	+2.89%	IDR 346.00	IDR 362.00	IDR 342.00	65.50K
2026-07-30	IDR 346.00	+0.58%	IDR 344.00	IDR 358.00	IDR 338.00	55.90K
2026-07-29	IDR 344.00	0.00%	IDR 356.00	IDR 366.00	IDR 344.00	207.90K
2026-07-28	IDR 344.00	-6.01%	IDR 370.00	IDR 394.00	IDR 338.00	590.50K
2026-07-27	IDR 366.00	+7.65%	IDR 346.00	IDR 422.00	IDR 346.00	3.41M
2026-07-24	IDR 340.00	-2.86%	IDR 350.00	IDR 350.00	IDR 340.00	84.20K
2026-07-23	IDR 350.00	-1.13%	IDR 354.00	IDR 354.00	IDR 348.00	71.20K
2026-07-22	IDR 354.00	-2.75%	IDR 364.00	IDR 364.00	IDR 342.00	202.30K
2026-07-21	IDR 364.00	-0.55%	IDR 366.00	IDR 368.00	IDR 354.00	101.70K
2026-07-20	IDR 366.00	-5.67%	IDR 386.00	IDR 386.00	IDR 354.00	520.40K
2026-07-17	IDR 388.00	+14.79%	IDR 338.00	IDR 390.00	IDR 330.00	306.80K
2026-07-16	IDR 338.00	-1.17%	IDR 344.00	IDR 368.00	IDR 318.00	497.70K
2026-07-15	IDR 342.00	+11.76%	IDR 308.00	IDR 382.00	IDR 306.00	2.01M
2026-07-14	IDR 306.00	-3.77%	IDR 322.00	IDR 324.00	IDR 302.00	27.70K
2026-07-13	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 318.00	24.30K
2026-07-10	IDR 324.00	+2.53%	IDR 316.00	IDR 326.00	IDR 316.00	2.60K
2026-07-09	IDR 316.00	0.00%	IDR 326.00	IDR 344.00	IDR 286.00	150.50K
2026-07-08	IDR 316.00	-2.47%	IDR 324.00	IDR 324.00	IDR 316.00	29.50K
2026-07-07	IDR 324.00	+2.53%	IDR 316.00	IDR 326.00	IDR 310.00	88.50K
2026-07-06	IDR 316.00	+1.94%	IDR 316.00	IDR 320.00	IDR 308.00	10.40K
2026-07-03	IDR 310.00	-0.64%	IDR 308.00	IDR 330.00	IDR 308.00	40.50K
2026-07-02	IDR 312.00	+1.96%	IDR 306.00	IDR 312.00	IDR 306.00	26.20K
2026-07-01	IDR 306.00	0.00%	IDR 306.00	IDR 310.00	IDR 294.00	58.90K
2026-06-30	IDR 306.00	-1.92%	IDR 310.00	IDR 312.00	IDR 298.00	34.20K
2026-06-29	IDR 312.00	-1.27%	IDR 310.00	IDR 316.00	IDR 304.00	30.80K
2026-06-26	IDR 316.00	-0.63%	IDR 322.00	IDR 322.00	IDR 308.00	35.90K
2026-06-25	IDR 318.00	+3.25%	IDR 320.00	IDR 330.00	IDR 312.00	252.70K
2026-06-24	IDR 308.00	-3.14%	IDR 326.00	IDR 356.00	IDR 308.00	136.40K
2026-06-23	IDR 318.00	-0.63%	IDR 320.00	IDR 384.00	IDR 310.00	579.60K
2026-06-22	IDR 320.00	-2.44%	IDR 328.00	IDR 332.00	IDR 320.00	33.20K
2026-06-19	IDR 328.00	+1.23%	IDR 320.00	IDR 332.00	IDR 320.00	6.40K
2026-06-18	IDR 324.00	-1.82%	IDR 330.00	IDR 338.00	IDR 320.00	57.60K
2026-06-17	IDR 330.00	-1.20%	IDR 332.00	IDR 348.00	IDR 326.00	126.30K
2026-06-15	IDR 334.00	+1.21%	IDR 332.00	IDR 352.00	IDR 328.00	81.70K
2026-06-12	IDR 330.00	+2.48%	IDR 324.00	IDR 342.00	IDR 322.00	55.60K
2026-06-11	IDR 322.00	-9.04%	IDR 388.00	IDR 388.00	IDR 322.00	137.90K
2026-06-10	IDR 354.00	+10.63%	IDR 320.00	IDR 380.00	IDR 278.00	72.40K
2026-06-09	IDR 320.00	+1.91%	IDR 322.00	IDR 322.00	IDR 308.00	59.60K
2026-06-08	IDR 314.00	-1.88%	IDR 322.00	IDR 322.00	IDR 302.00	33.70K
2026-06-05	IDR 320.00	-1.84%	IDR 348.00	IDR 348.00	IDR 320.00	42.90K
2026-06-04	IDR 326.00	-9.94%	IDR 362.00	IDR 362.00	IDR 320.00	117.90K
2026-06-03	IDR 362.00	-3.21%	IDR 362.00	IDR 374.00	IDR 362.00	36.80K
2026-06-02	IDR 374.00	-1.06%	IDR 376.00	IDR 390.00	IDR 374.00	39.80K
2026-05-29	IDR 378.00	-0.53%	IDR 380.00	IDR 392.00	IDR 378.00	14.60K
2026-05-28	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-05-27	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-05-26	IDR 380.00	-3.06%	IDR 392.00	IDR 392.00	IDR 380.00	28.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 296.00	-1.99%	IDR 306.00	IDR 376.00	IDR 288.00	5.68M
2026-09-30	IDR 302.00	-12.72%	IDR 348.00	IDR 362.00	IDR 300.00	977.30K
2026-09-29	IDR 346.00	+0.58%	IDR 344.00	IDR 348.00	IDR 344.00	26.00K
2026-09-28	IDR 344.00	-6.01%	IDR 366.00	IDR 366.00	IDR 330.00	26.40K
2026-09-25	IDR 366.00	-1.08%	IDR 370.00	IDR 376.00	IDR 356.00	75.00K
2026-09-24	IDR 370.00	+1.09%	IDR 370.00	IDR 378.00	IDR 350.00	44.80K
2026-09-23	IDR 366.00	-1.08%	IDR 378.00	IDR 380.00	IDR 366.00	136.10K
2026-09-22	IDR 370.00	-2.12%	IDR 386.00	IDR 386.00	IDR 368.00	50.00K
2026-09-21	IDR 378.00	+2.16%	IDR 370.00	IDR 380.00	IDR 364.00	91.30K
2026-09-18	IDR 370.00	-1.07%	IDR 376.00	IDR 380.00	IDR 368.00	64.30K
2026-09-17	IDR 374.00	+3.31%	IDR 358.00	IDR 384.00	IDR 358.00	45.60K
2026-09-16	IDR 362.00	-1.63%	IDR 368.00	IDR 374.00	IDR 358.00	111.50K
2026-09-15	IDR 368.00	+0.55%	IDR 366.00	IDR 374.00	IDR 366.00	10.80K
2026-09-14	IDR 366.00	-2.14%	IDR 384.00	IDR 384.00	IDR 364.00	82.80K
2026-09-11	IDR 374.00	-2.09%	IDR 384.00	IDR 394.00	IDR 372.00	64.20K
2026-09-10	IDR 382.00	-0.52%	IDR 386.00	IDR 390.00	IDR 382.00	101.70K
2026-09-09	IDR 384.00	+0.52%	IDR 410.00	IDR 412.00	IDR 382.00	162.90K
2026-09-08	IDR 382.00	0.00%	IDR 382.00	IDR 394.00	IDR 380.00	111.70K
2026-09-07	IDR 382.00	-1.04%	IDR 386.00	IDR 460.00	IDR 380.00	1.55M
2026-09-04	IDR 386.00	+1.05%	IDR 392.00	IDR 400.00	IDR 382.00	120.40K
2026-09-03	IDR 382.00	-4.50%	IDR 396.00	IDR 396.00	IDR 380.00	231.90K
2026-09-02	IDR 400.00	+12.99%	IDR 360.00	IDR 442.00	IDR 352.00	3.64M
2026-09-01	IDR 354.00	+1.14%	IDR 372.00	IDR 372.00	IDR 348.00	98.70K
2026-08-31	IDR 350.00	0.00%	IDR 350.00	IDR 358.00	IDR 344.00	14.90K
2026-08-28	IDR 350.00	-1.69%	IDR 356.00	IDR 356.00	IDR 348.00	46.10K
2026-08-27	IDR 356.00	+1.71%	IDR 350.00	IDR 358.00	IDR 340.00	128.40K
2026-08-26	IDR 350.00	+0.57%	IDR 350.00	IDR 350.00	IDR 340.00	29.00K
2026-08-25	IDR 348.00	0.00%	IDR 348.00	IDR 348.00	IDR 348.00	0
2026-08-24	IDR 348.00	0.00%	IDR 348.00	IDR 352.00	IDR 344.00	19.10K
2026-08-21	IDR 348.00	+0.58%	IDR 352.00	IDR 354.00	IDR 348.00	9.10K
2026-08-20	IDR 346.00	0.00%	IDR 348.00	IDR 350.00	IDR 344.00	35.50K
2026-08-19	IDR 346.00	0.00%	IDR 348.00	IDR 362.00	IDR 346.00	45.90K
2026-08-18	IDR 346.00	+0.58%	IDR 342.00	IDR 350.00	IDR 340.00	36.00K
2026-08-14	IDR 344.00	+1.78%	IDR 338.00	IDR 348.00	IDR 330.00	34.00K
2026-08-13	IDR 338.00	-2.87%	IDR 348.00	IDR 354.00	IDR 326.00	95.60K
2026-08-12	IDR 348.00	0.00%	IDR 354.00	IDR 356.00	IDR 344.00	13.00K
2026-08-11	IDR 348.00	-2.25%	IDR 356.00	IDR 356.00	IDR 348.00	14.40K
2026-08-10	IDR 356.00	0.00%	IDR 362.00	IDR 362.00	IDR 354.00	17.50K
2026-08-07	IDR 356.00	0.00%	IDR 358.00	IDR 360.00	IDR 356.00	40.60K
2026-08-06	IDR 356.00	0.00%	IDR 358.00	IDR 362.00	IDR 350.00	51.60K
2026-08-05	IDR 356.00	+1.71%	IDR 352.00	IDR 360.00	IDR 352.00	76.60K
2026-08-04	IDR 350.00	-0.57%	IDR 354.00	IDR 358.00	IDR 348.00	57.40K
2026-08-03	IDR 352.00	-1.12%	IDR 356.00	IDR 360.00	IDR 342.00	93.30K
2026-07-31	IDR 356.00	+2.89%	IDR 346.00	IDR 362.00	IDR 342.00	65.50K
2026-07-30	IDR 346.00	+0.58%	IDR 344.00	IDR 358.00	IDR 338.00	55.90K
2026-07-29	IDR 344.00	0.00%	IDR 356.00	IDR 366.00	IDR 344.00	207.90K
2026-07-28	IDR 344.00	-6.01%	IDR 370.00	IDR 394.00	IDR 338.00	590.50K
2026-07-27	IDR 366.00	+7.65%	IDR 346.00	IDR 422.00	IDR 346.00	3.41M
2026-07-24	IDR 340.00	-2.86%	IDR 350.00	IDR 350.00	IDR 340.00	84.20K
2026-07-23	IDR 350.00	-1.13%	IDR 354.00	IDR 354.00	IDR 348.00	71.20K
2026-07-22	IDR 354.00	-2.75%	IDR 364.00	IDR 364.00	IDR 342.00	202.30K
2026-07-21	IDR 364.00	-0.55%	IDR 366.00	IDR 368.00	IDR 354.00	101.70K
2026-07-20	IDR 366.00	-5.67%	IDR 386.00	IDR 386.00	IDR 354.00	520.40K
2026-07-17	IDR 388.00	+14.79%	IDR 338.00	IDR 390.00	IDR 330.00	306.80K
2026-07-16	IDR 338.00	-1.17%	IDR 344.00	IDR 368.00	IDR 318.00	497.70K
2026-07-15	IDR 342.00	+11.76%	IDR 308.00	IDR 382.00	IDR 306.00	2.01M
2026-07-14	IDR 306.00	-3.77%	IDR 322.00	IDR 324.00	IDR 302.00	27.70K
2026-07-13	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 318.00	24.30K
2026-07-10	IDR 324.00	+2.53%	IDR 316.00	IDR 326.00	IDR 316.00	2.60K
2026-07-09	IDR 316.00	0.00%	IDR 326.00	IDR 344.00	IDR 286.00	150.50K
2026-07-08	IDR 316.00	-2.47%	IDR 324.00	IDR 324.00	IDR 316.00	29.50K
2026-07-07	IDR 324.00	+2.53%	IDR 316.00	IDR 326.00	IDR 310.00	88.50K
2026-07-06	IDR 316.00	+1.94%	IDR 316.00	IDR 320.00	IDR 308.00	10.40K
2026-07-03	IDR 310.00	-0.64%	IDR 308.00	IDR 330.00	IDR 308.00	40.50K
2026-07-02	IDR 312.00	+1.96%	IDR 306.00	IDR 312.00	IDR 306.00	26.20K
2026-07-01	IDR 306.00	0.00%	IDR 306.00	IDR 310.00	IDR 294.00	58.90K
2026-06-30	IDR 306.00	-1.92%	IDR 310.00	IDR 312.00	IDR 298.00	34.20K
2026-06-29	IDR 312.00	-1.27%	IDR 310.00	IDR 316.00	IDR 304.00	30.80K
2026-06-26	IDR 316.00	-0.63%	IDR 322.00	IDR 322.00	IDR 308.00	35.90K
2026-06-25	IDR 318.00	+3.25%	IDR 320.00	IDR 330.00	IDR 312.00	252.70K
2026-06-24	IDR 308.00	-3.14%	IDR 326.00	IDR 356.00	IDR 308.00	136.40K
2026-06-23	IDR 318.00	-0.63%	IDR 320.00	IDR 384.00	IDR 310.00	579.60K
2026-06-22	IDR 320.00	-2.44%	IDR 328.00	IDR 332.00	IDR 320.00	33.20K
2026-06-19	IDR 328.00	+1.23%	IDR 320.00	IDR 332.00	IDR 320.00	6.40K
2026-06-18	IDR 324.00	-1.82%	IDR 330.00	IDR 338.00	IDR 320.00	57.60K
2026-06-17	IDR 330.00	-1.20%	IDR 332.00	IDR 348.00	IDR 326.00	126.30K
2026-06-15	IDR 334.00	+1.21%	IDR 332.00	IDR 352.00	IDR 328.00	81.70K
2026-06-12	IDR 330.00	+2.48%	IDR 324.00	IDR 342.00	IDR 322.00	55.60K
2026-06-11	IDR 322.00	-9.04%	IDR 388.00	IDR 388.00	IDR 322.00	137.90K
2026-06-10	IDR 354.00	+10.63%	IDR 320.00	IDR 380.00	IDR 278.00	72.40K
2026-06-09	IDR 320.00	+1.91%	IDR 322.00	IDR 322.00	IDR 308.00	59.60K
2026-06-08	IDR 314.00	-1.88%	IDR 322.00	IDR 322.00	IDR 302.00	33.70K
2026-06-05	IDR 320.00	-1.84%	IDR 348.00	IDR 348.00	IDR 320.00	42.90K
2026-06-04	IDR 326.00	-9.94%	IDR 362.00	IDR 362.00	IDR 320.00	117.90K
2026-06-03	IDR 362.00	-3.21%	IDR 362.00	IDR 374.00	IDR 362.00	36.80K
2026-06-02	IDR 374.00	-1.06%	IDR 376.00	IDR 390.00	IDR 374.00	39.80K
2026-05-29	IDR 378.00	-0.53%	IDR 380.00	IDR 392.00	IDR 378.00	14.60K
2026-05-28	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-05-27	IDR 380.00	0.00%	IDR 380.00	IDR 380.00	IDR 380.00	0
2026-05-26	IDR 380.00	-3.06%	IDR 392.00	IDR 392.00	IDR 380.00	28.00K