Stock listing
IDX:LION PT Lion Metal Works Tbk Saham
Follow PT Lion Metal Works Tbk into a list and get an email when it puts out news.
Share price · IDX:LION
236.00 IDR -14.00 (-5.6%)
Close on Nov 3, 2026
- Day range
- 236.00 – 242.00 IDRNov 3, 2026
- Volume
- 24,600 sharesNov 3, 2026
- Market cap
- 122.8B IDRAt the close on Nov 3, 2026 · price × 520.2M shares outstanding
- 52-week range
- 222.00 – 740.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 90.14M IDRMedian day 64,200 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:LION · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 236.00 | -14.00 | -5.6% | 240.00 | 242.00 | 236.00 | 24,600 | |
| 250.00 | 0.00 | 0.0% | 250.00 | 266.00 | 234.00 | 286,100 | |
| 250.00 | -8.00 | -3.1% | 268.00 | 270.00 | 246.00 | 21,500 | |
| 258.00 | -4.00 | -1.5% | 262.00 | 262.00 | 244.00 | 14,900 | |
| 262.00 | 0.00 | 0.0% | 274.00 | 274.00 | 260.00 | 61,300 | |
| 262.00 | -14.00 | -5.1% | 276.00 | 280.00 | 262.00 | 73,800 | |
| 276.00 | +8.00 | +3.0% | 268.00 | 278.00 | 264.00 | 46,600 | |
| 268.00 | +12.00 | +4.7% | 260.00 | 284.00 | 254.00 | 270,700 | |
| 256.00 | +12.00 | +4.9% | 244.00 | 262.00 | 244.00 | 69,900 | |
| 244.00 | +4.00 | +1.7% | 260.00 | 266.00 | 242.00 | 151,700 | |
| 240.00 | +10.00 | +4.3% | 228.00 | 272.00 | 228.00 | 117,200 | |
| 230.00 | -8.00 | -3.4% | 238.00 | 250.00 | 222.00 | 168,600 | |
| 238.00 | -30.00 | -11.2% | 252.00 | 252.00 | 230.00 | 80,500 | |
| 268.00 | -8.00 | -2.9% | 274.00 | 278.00 | 254.00 | 60,700 | |
| 276.00 | +4.00 | +1.5% | 280.00 | 280.00 | 274.00 | 18,400 | |
| 272.00 | -2.00 | -0.7% | 276.00 | 284.00 | 270.00 | 29,000 | |
| 274.00 | -10.00 | -3.5% | 284.00 | 284.00 | 274.00 | 31,400 | |
| 284.00 | +4.00 | +1.4% | 282.00 | 286.00 | 270.00 | 62,200 | |
| 280.00 | 0.00 | 0.0% | 286.00 | 288.00 | 274.00 | 191,700 | |
| 280.00 | +4.00 | +1.4% | 276.00 | 288.00 | 272.00 | 92,400 | |
| 276.00 | +4.00 | +1.5% | 286.00 | 286.00 | 270.00 | 136,900 | |
| 272.00 | 0.00 | 0.0% | 274.00 | 274.00 | 260.00 | 244,500 | |
| 272.00 | -24.00 | -8.1% | 296.00 | 302.00 | 252.00 | 1,868,300 | |
| 296.00 | -6.00 | -2.0% | 306.00 | 376.00 | 288.00 | 5,677,400 | |
| 302.00 | -44.00 | -12.7% | 348.00 | 362.00 | 300.00 | 977,300 | |
| 346.00 | +2.00 | +0.6% | 344.00 | 348.00 | 344.00 | 26,000 | |
| 344.00 | -22.00 | -6.0% | 366.00 | 366.00 | 330.00 | 26,400 | |
| 366.00 | -4.00 | -1.1% | 370.00 | 376.00 | 356.00 | 75,000 | |
| 370.00 | +4.00 | +1.1% | 370.00 | 378.00 | 350.00 | 44,800 | |
| 366.00 | -4.00 | -1.1% | 378.00 | 380.00 | 366.00 | 136,100 | |
| 370.00 | -8.00 | -2.1% | 386.00 | 386.00 | 368.00 | 50,000 | |
| 378.00 | +8.00 | +2.2% | 370.00 | 380.00 | 364.00 | 91,300 | |
| 370.00 | -4.00 | -1.1% | 376.00 | 380.00 | 368.00 | 64,300 | |
| 374.00 | +12.00 | +3.3% | 358.00 | 384.00 | 358.00 | 45,600 | |
| 362.00 | -6.00 | -1.6% | 368.00 | 374.00 | 358.00 | 111,500 | |
| 368.00 | +2.00 | +0.5% | 366.00 | 374.00 | 366.00 | 10,800 | |
| 366.00 | -8.00 | -2.1% | 384.00 | 384.00 | 364.00 | 82,800 | |
| 374.00 | -8.00 | -2.1% | 384.00 | 394.00 | 372.00 | 64,200 | |
| 382.00 | -2.00 | -0.5% | 386.00 | 390.00 | 382.00 | 101,700 | |
| 384.00 | +2.00 | +0.5% | 410.00 | 412.00 | 382.00 | 162,900 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 394.00 | 380.00 | 111,700 | |
| 382.00 | -4.00 | -1.0% | 386.00 | 460.00 | 380.00 | 1,552,800 | |
| 386.00 | +4.00 | +1.0% | 392.00 | 400.00 | 382.00 | 120,400 | |
| 382.00 | -18.00 | -4.5% | 396.00 | 396.00 | 380.00 | 231,900 | |
| 400.00 | +46.00 | +13.0% | 360.00 | 442.00 | 352.00 | 3,639,600 | |
| 354.00 | +4.00 | +1.1% | 372.00 | 372.00 | 348.00 | 98,700 | |
| 350.00 | 0.00 | 0.0% | 350.00 | 358.00 | 344.00 | 14,900 | |
| 350.00 | -6.00 | -1.7% | 356.00 | 356.00 | 348.00 | 46,100 | |
| 356.00 | +6.00 | +1.7% | 350.00 | 358.00 | 340.00 | 128,400 | |
| 350.00 | +2.00 | +0.6% | 350.00 | 350.00 | 340.00 | 29,000 | |
| 348.00 | 0.00 | 0.0% | 348.00 | 348.00 | 348.00 | 0 | |
| 348.00 | 0.00 | 0.0% | 348.00 | 352.00 | 344.00 | 19,100 | |
| 348.00 | +2.00 | +0.6% | 352.00 | 354.00 | 348.00 | 9,100 | |
| 346.00 | 0.00 | 0.0% | 348.00 | 350.00 | 344.00 | 35,500 | |
| 346.00 | 0.00 | 0.0% | 348.00 | 362.00 | 346.00 | 45,900 | |
| 346.00 | +2.00 | +0.6% | 342.00 | 350.00 | 340.00 | 36,000 | |
| 344.00 | 0.00 | 0.0% | 344.00 | 344.00 | 344.00 | 0 | |
| 344.00 | +6.00 | +1.8% | 338.00 | 348.00 | 330.00 | 34,000 | |
| 338.00 | -10.00 | -2.9% | 348.00 | 354.00 | 326.00 | 95,600 | |
| 348.00 | 0.00 | 0.0% | 354.00 | 356.00 | 344.00 | 13,000 | |
| 348.00 | -8.00 | -2.2% | 356.00 | 356.00 | 348.00 | 14,400 | |
| 356.00 | 0.00 | 0.0% | 362.00 | 362.00 | 354.00 | 17,500 | |
| 356.00 | 0.00 | 0.0% | 358.00 | 360.00 | 356.00 | 40,600 | |
| 356.00 | 0.00 | 0.0% | 358.00 | 362.00 | 350.00 | 51,600 | |
| 356.00 | +6.00 | +1.7% | 352.00 | 360.00 | 352.00 | 76,600 | |
| 350.00 | -2.00 | -0.6% | 354.00 | 358.00 | 348.00 | 57,400 | |
| 352.00 | -4.00 | -1.1% | 356.00 | 360.00 | 342.00 | 93,300 |
- Ticker
- IDX:LION
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 274.00 (-3.5%) on Oct 12, 2026
Non-Renewal of the Bank Guarantee Credit Facility Provided by PT Bank Mandiri (Persero) Tbk to the Company.
Jul 3, 2026
Closed 316.00 (+1.9%) on Jul 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 306.00 (-1.9%) on Jun 30, 2026
Invitation of Annual General Meeting of Shareholders
Jun 3, 2026
Closed 326.00 (-9.9%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 396.00 (-1.0%) on May 19, 2026
Submission of Annual And Sustainability Report
May 1, 2026
Closed 410.00 (0.0%) on May 1, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 402.00 (+1.0%) on Apr 1, 2026
Public Expose Report Disclosure - Incidentil
Feb 16, 2026
Closed 515.00 (-1.0%) on Feb 18, 2026
Public Expose Material Submission - Incidentil
Feb 12, 2026
Closed 520.00 (-6.3%) on Feb 13, 2026
General Announcement Public Expose - Incidentil
Feb 11, 2026
Closed 555.00 (-14.6%) on Feb 12, 2026
PT Lion Metal Works Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Lion Metal Works Tbk.