Price History - LION

Kembali ke Company
Ticker: LION
Company: Lion Metal Works Tbk
Date Open High Low Close Volume Value
30-Dec-2022 725.00 880.00 705.00 845.00 1,105,600 0
29-Dec-2022 600.00 750.00 600.00 705.00 655,300 0
28-Dec-2022 480.00 600.00 480.00 600.00 206,900 0
27-Dec-2022 488.00 488.00 480.00 480.00 400 0
26-Dec-2022 500.00 500.00 478.00 478.00 18,200 0
23-Dec-2022 488.00 498.00 470.00 496.00 7,600 0
22-Dec-2022 472.00 484.00 472.00 484.00 1,200 0
21-Dec-2022 494.00 494.00 486.00 486.00 2,500 0
20-Dec-2022 498.00 498.00 458.00 480.00 10,000 0
19-Dec-2022 474.00 500.00 474.00 490.00 9,700 0
16-Dec-2022 496.00 496.00 478.00 482.00 3,700 0
15-Dec-2022 480.00 494.00 478.00 486.00 2,300 0
14-Dec-2022 505.00 505.00 460.00 478.00 73,600 0
13-Dec-2022 510.00 510.00 484.00 494.00 33,300 0
12-Dec-2022 510.00 510.00 462.00 498.00 14,200 0
09-Dec-2022 478.00 515.00 454.00 496.00 26,600 0
08-Dec-2022 494.00 494.00 478.00 488.00 14,500 0
07-Dec-2022 510.00 510.00 482.00 494.00 10,000 0
06-Dec-2022 488.00 540.00 480.00 492.00 82,800 0
05-Dec-2022 515.00 515.00 470.00 490.00 70,900 0
02-Dec-2022 530.00 540.00 480.00 496.00 161,400 0
01-Dec-2022 510.00 510.00 480.00 486.00 43,400 0
30-Nov-2022 520.00 550.00 484.00 510.00 203,500 0
29-Nov-2022 490.00 525.00 470.00 520.00 395,600 0
28-Nov-2022 525.00 550.00 466.00 490.00 1,344,400 0
25-Nov-2022 408.00 500.00 408.00 500.00 2,286,500 0
24-Nov-2022 410.00 410.00 402.00 402.00 6,500 0
23-Nov-2022 404.00 410.00 404.00 404.00 15,100 0
22-Nov-2022 402.00 404.00 396.00 404.00 10,900 0
21-Nov-2022 400.00 426.00 396.00 402.00 10,900 0
18-Nov-2022 400.00 400.00 384.00 400.00 13,000 0
17-Nov-2022 394.00 408.00 382.00 400.00 15,300 0
16-Nov-2022 392.00 394.00 380.00 382.00 29,900 0
15-Nov-2022 398.00 398.00 372.00 392.00 10,000 0
14-Nov-2022 404.00 410.00 390.00 398.00 13,500 0
11-Nov-2022 404.00 404.00 400.00 400.00 2,600 0
10-Nov-2022 410.00 410.00 396.00 404.00 2,600 0
09-Nov-2022 402.00 402.00 396.00 402.00 2,100 0
08-Nov-2022 398.00 428.00 394.00 400.00 19,700 0
07-Nov-2022 386.00 410.00 386.00 394.00 44,000 0
04-Nov-2022 406.00 406.00 384.00 386.00 6,200 0
03-Nov-2022 390.00 406.00 388.00 406.00 8,000 0
02-Nov-2022 388.00 392.00 388.00 388.00 2,300 0
01-Nov-2022 400.00 400.00 388.00 388.00 14,300 0
31-Oct-2022 398.00 400.00 380.00 400.00 27,700 0
28-Oct-2022 406.00 406.00 398.00 400.00 5,200 0
27-Oct-2022 400.00 402.00 400.00 400.00 7,700 0
26-Oct-2022 408.00 412.00 390.00 402.00 31,000 0
25-Oct-2022 454.00 454.00 408.00 408.00 122,200 0
24-Oct-2022 390.00 446.00 376.00 438.00 106,300 0
21-Oct-2022 378.00 390.00 374.00 376.00 129,000 0
20-Oct-2022 396.00 396.00 378.00 378.00 50,900 0
19-Oct-2022 410.00 420.00 396.00 406.00 4,900 0
18-Oct-2022 414.00 414.00 400.00 400.00 4,100 0
17-Oct-2022 420.00 420.00 404.00 414.00 5,800 0
14-Oct-2022 410.00 424.00 394.00 406.00 101,900 0
13-Oct-2022 398.00 430.00 394.00 400.00 14,500 0
12-Oct-2022 400.00 400.00 384.00 396.00 13,100 0
11-Oct-2022 400.00 410.00 390.00 394.00 25,900 0
10-Oct-2022 400.00 450.00 396.00 404.00 54,000 0
07-Oct-2022 404.00 404.00 388.00 400.00 1,800 0
06-Oct-2022 410.00 410.00 384.00 400.00 7,300 0
05-Oct-2022 430.00 430.00 392.00 400.00 14,800 0
04-Oct-2022 434.00 446.00 410.00 412.00 4,300 0
03-Oct-2022 436.00 474.00 396.00 420.00 159,300 0
30-Sep-2022 400.00 420.00 396.00 420.00 6,500 0
29-Sep-2022 450.00 450.00 420.00 420.00 20,300 0
28-Sep-2022 388.00 476.00 380.00 450.00 411,200 0
27-Sep-2022 400.00 400.00 376.00 382.00 35,800 0
26-Sep-2022 400.00 400.00 376.00 384.00 10,800 0
23-Sep-2022 380.00 390.00 378.00 386.00 168,300 0
22-Sep-2022 372.00 378.00 370.00 374.00 5,200 0
21-Sep-2022 390.00 396.00 372.00 372.00 63,500 0
20-Sep-2022 384.00 390.00 374.00 390.00 15,800 0
19-Sep-2022 400.00 400.00 372.00 388.00 30,800 0
16-Sep-2022 400.00 400.00 372.00 398.00 32,600 0
15-Sep-2022 428.00 432.00 400.00 400.00 139,100 0
14-Sep-2022 370.00 428.00 368.00 428.00 82,400 0
13-Sep-2022 376.00 376.00 376.00 376.00 4,100 0
12-Sep-2022 378.00 378.00 368.00 376.00 6,000 0
09-Sep-2022 380.00 380.00 370.00 378.00 2,300 0
08-Sep-2022 380.00 380.00 380.00 380.00 1,300 0
07-Sep-2022 380.00 380.00 366.00 380.00 23,900 0
06-Sep-2022 374.00 378.00 368.00 368.00 15,800 0
05-Sep-2022 380.00 380.00 372.00 380.00 1,600 0
02-Sep-2022 380.00 380.00 368.00 378.00 3,800 0
01-Sep-2022 400.00 400.00 376.00 376.00 72,800 0
31-Aug-2022 378.00 390.00 378.00 386.00 16,200 0
30-Aug-2022 380.00 380.00 376.00 376.00 17,500 0
29-Aug-2022 380.00 380.00 376.00 380.00 2,600 0
26-Aug-2022 382.00 384.00 370.00 376.00 6,100 0
25-Aug-2022 390.00 390.00 368.00 378.00 35,100 0
24-Aug-2022 370.00 386.00 370.00 386.00 1,900 0
23-Aug-2022 400.00 400.00 370.00 386.00 44,900 0
22-Aug-2022 400.00 400.00 380.00 396.00 80,600 0
19-Aug-2022 376.00 400.00 376.00 400.00 56,800 0
18-Aug-2022 370.00 370.00 370.00 370.00 10,300 0
16-Aug-2022 374.00 374.00 364.00 370.00 18,200 0
15-Aug-2022 378.00 378.00 360.00 374.00 2,100 0
12-Aug-2022 380.00 382.00 360.00 378.00 14,400 0