PT Lion Metal Works Tbk (LION.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM WIB
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 10,800 |
| 02 may 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 11,400 |
| 30 abr 2024 | 500.00 | 525.00 | 500.00 | 525.00 | 525.00 | 10,800 |
| 29 abr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11,400 |
| 26 abr 2024 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 10,600 |
| 25 abr 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 11,200 |
| 24 abr 2024 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 10,700 |
| 23 abr 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 13,900 |
| 22 abr 2024 | 460.00 | 496.00 | 460.00 | 496.00 | 496.00 | 10,800 |
| 19 abr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 11,700 |
| 18 abr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 11,800 |
| 17 abr 2024 | 460.00 | 460.00 | 448.00 | 460.00 | 460.00 | 11,400 |
| 16 abr 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 7,300 |
| 05 abr 2024 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 11,000 |
| 04 abr 2024 | 482.00 | 498.00 | 482.00 | 496.00 | 496.00 | 11,200 |
| 03 abr 2024 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 11,500 |
| 02 abr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 11,800 |
| 01 abr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 300 |
| 28 mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 200 |
| 27 mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 200 |
| 26 mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 200 |
| 25 mar 2024 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 3,200 |
| 22 mar 2024 | 494.00 | 530.00 | 474.00 | 474.00 | 474.00 | 1,400 |
| 21 mar 2024 | 482.00 | 490.00 | 482.00 | 484.00 | 484.00 | 10,200 |
| 20 mar 2024 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 2,600 |
| 19 mar 2024 | 458.00 | 476.00 | 458.00 | 470.00 | 470.00 | 11,500 |
| 18 mar 2024 | 456.00 | 476.00 | 456.00 | 476.00 | 476.00 | 15,700 |
| 15 mar 2024 | 478.00 | 490.00 | 456.00 | 476.00 | 476.00 | 3,500 |
| 14 mar 2024 | 478.00 | 484.00 | 460.00 | 478.00 | 478.00 | 12,400 |
| 13 mar 2024 | 478.00 | 490.00 | 476.00 | 478.00 | 478.00 | 11,500 |
| 08 mar 2024 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 10,800 |
| 07 mar 2024 | 484.00 | 484.00 | 462.00 | 482.00 | 482.00 | 10,900 |
| 06 mar 2024 | 492.00 | 494.00 | 470.00 | 470.00 | 470.00 | 1,500 |
| 05 mar 2024 | 494.00 | 515.00 | 474.00 | 474.00 | 474.00 | 3,200 |
| 04 mar 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 8,500 |
| 01 mar 2024 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | 21,700 |
| 29 feb 2024 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 2,300 |
| 28 feb 2024 | 498.00 | 500.00 | 466.00 | 492.00 | 492.00 | 1,500 |
| 27 feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 26 feb 2024 | 490.00 | 492.00 | 484.00 | 492.00 | 492.00 | 3,700 |
| 23 feb 2024 | 498.00 | 515.00 | 476.00 | 492.00 | 492.00 | 2,300 |
| 22 feb 2024 | 490.00 | 510.00 | 480.00 | 498.00 | 498.00 | 24,100 |
| 21 feb 2024 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 13,600 |
| 20 feb 2024 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 10,800 |
| 19 feb 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,900 |
| 16 feb 2024 | 510.00 | 515.00 | 486.00 | 515.00 | 515.00 | 4,200 |
| 15 feb 2024 | 520.00 | 520.00 | 472.00 | 515.00 | 515.00 | 6,500 |
| 13 feb 2024 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 900 |
| 12 feb 2024 | 525.00 | 540.00 | 494.00 | 510.00 | 510.00 | 28,900 |
| 07 feb 2024 | 500.00 | 530.00 | 492.00 | 505.00 | 505.00 | 16,800 |
| 06 feb 2024 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 78,100 |
| 05 feb 2024 | 535.00 | 535.00 | 500.00 | 535.00 | 535.00 | 10,100 |
| 02 feb 2024 | 550.00 | 550.00 | 500.00 | 535.00 | 535.00 | 20,700 |
| 01 feb 2024 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 200 |
| 31 ene 2024 | 545.00 | 570.00 | 525.00 | 525.00 | 525.00 | 18,400 |
| 30 ene 2024 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | 9,700 |
| 29 ene 2024 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 12,000 |
| 26 ene 2024 | 530.00 | 560.00 | 525.00 | 550.00 | 550.00 | 13,500 |
| 25 ene 2024 | 560.00 | 570.00 | 535.00 | 555.00 | 555.00 | 10,300 |
| 24 ene 2024 | 560.00 | 560.00 | 530.00 | 560.00 | 560.00 | 11,800 |
| 23 ene 2024 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 3,100 |
| 22 ene 2024 | 555.00 | 570.00 | 545.00 | 560.00 | 560.00 | 12,400 |
| 19 ene 2024 | 565.00 | 570.00 | 545.00 | 570.00 | 570.00 | 11,400 |
| 18 ene 2024 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 10,100 |
| 17 ene 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 15,500 |
| 16 ene 2024 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 10,000 |
| 15 ene 2024 | 555.00 | 590.00 | 555.00 | 555.00 | 555.00 | 21,200 |
| 12 ene 2024 | 570.00 | 610.00 | 555.00 | 555.00 | 555.00 | 17,300 |
| 11 ene 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,100 |
| 10 ene 2024 | 565.00 | 575.00 | 560.00 | 560.00 | 560.00 | 41,100 |
| 09 ene 2024 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | 11,200 |
| 08 ene 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 16,700 |
| 05 ene 2024 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 10,100 |
| 04 ene 2024 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 25,300 |
| 03 ene 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 6,300 |
| 02 ene 2024 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 38,300 |
| 29 dic 2023 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 12,500 |
| 28 dic 2023 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 10,100 |
| 27 dic 2023 | 560.00 | 590.00 | 560.00 | 580.00 | 580.00 | 1,700 |
| 22 dic 2023 | 600.00 | 600.00 | 565.00 | 575.00 | 575.00 | 53,900 |
| 21 dic 2023 | 595.00 | 595.00 | 575.00 | 595.00 | 595.00 | 10,500 |
| 20 dic 2023 | 580.00 | 600.00 | 570.00 | 595.00 | 595.00 | 11,000 |
| 19 dic 2023 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 21,800 |
| 18 dic 2023 | 600.00 | 600.00 | 575.00 | 595.00 | 595.00 | 12,100 |
| 15 dic 2023 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 18,100 |
| 14 dic 2023 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 4,200 |
| 13 dic 2023 | 595.00 | 610.00 | 555.00 | 585.00 | 585.00 | 15,200 |
| 12 dic 2023 | 600.00 | 620.00 | 580.00 | 600.00 | 600.00 | 1,100 |
| 11 dic 2023 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 12,100 |
| 08 dic 2023 | 595.00 | 605.00 | 580.00 | 605.00 | 605.00 | 10,000 |
| 07 dic 2023 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 5,000 |
| 06 dic 2023 | 580.00 | 635.00 | 575.00 | 635.00 | 635.00 | 36,900 |
| 05 dic 2023 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 9,300 |
| 04 dic 2023 | 595.00 | 605.00 | 575.00 | 595.00 | 595.00 | 59,700 |
| 01 dic 2023 | 605.00 | 640.00 | 580.00 | 595.00 | 595.00 | 80,300 |
| 30 nov 2023 | 545.00 | 675.00 | 545.00 | 595.00 | 595.00 | 560,000 |
| 29 nov 2023 | 610.00 | 610.00 | 505.00 | 540.00 | 540.00 | 33,300 |
| 28 nov 2023 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 8,400 |
| 27 nov 2023 | 575.00 | 615.00 | 575.00 | 610.00 | 610.00 | 10,000 |
| 24 nov 2023 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 16,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.