What is the all time high of LION?

PT Lion Metal Works Tbk (LION) closed at its highest ever adjusted price, IDR 1,198, on Apr 12, 2013. Its lowest close was IDR 40.81 on Sep 3, 2002.

How much has LION returned over the last 10 years?

-59.1% in price terms from the close ten years before Sep 29, 2026, which is -8.5% a year compounded. Over one year the return is -44.2%; over five years -6.1%.

What was the worst drawdown in LION history?

-83.3% from the Apr 30, 2013 peak to the Apr 28, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LION historical data go?

The daily series starts on Apr 22, 2002 and runs to Sep 29, 2026: 6,058 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LION historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LION historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 22, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LION?

Among complete calendar years, 2022 was the best at +147.1% and 2009 the worst at -31.7%, measured close to close.

IDX · LION · stock

PT Lion Metal Works Tbk (LION) stock price history

Every IDX trading session of PT Lion Metal Works Tbk from Apr 22, 2002 to Sep 29, 2026: 6,058 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LION data, free key Year by year table

LION adjusted close, 2002 to 2026

LIONPT Lion Metal Works Tbk

IDR 346.00-44.2% over one year

IDR 1,198
All time high, 2013: IDR 950.00
52 week high, IDR 278.00 low: 6,058
Daily sessions since 2002

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

LION key facts

PT Lion Metal Works Tbk (LION) closed at IDR 346.00 on Sep 29, 2026 on IDX.
LION's all time high close is IDR 1,198, set on Apr 12, 2013; its all time low close is IDR 40.81 on Sep 3, 2002.
LION's 52 week range is IDR 278.00 to IDR 950.00.
LION returned -44.2% over the year to Sep 29, 2026 and -6.1% over five years.
Over ten years LION returned -59%, -8.5% a year compounded.
LION's deepest drawdown was -83.3% from Apr 30, 2013 to Apr 28, 2020.
DataCedar holds 6,058 daily sessions of LION history from Apr 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LION price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LION returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-1.1%
3 months	+10.9%
6 months	-14.8%
Year to date	-19.5%
1 year	-44.2%
3 years	-45.5%
5 years	-6.1%
10 years	-59.1%
Since Apr 22, 2002	+529.1%
Compound annual growth, 24.4 years	+7.8%

LION records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,198 on Apr 12, 2013
All time low close: IDR 40.81 on Sep 3, 2002
52 week high: IDR 950.00 on Oct 3, 2025
52 week low: IDR 278.00 on Jun 10, 2026
Deepest drawdown: -83.3% from Apr 30, 2013 to Apr 28, 2020, not yet recovered
Best single session: +32.4% on Sep 29, 2005
Worst single session: -24.7% on Feb 4, 2025
Volatility, 1 year annualised: 81.3%
Sessions closing higher, 1 year: 32%
Growth of 1 since 2002: 6.3×
Best calendar year: 2022, +147%
Worst calendar year: 2009, -32%

LION price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 22, 2002; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 430.00	IDR 740.00	IDR 278.00	IDR 346.00	-19.5%	90.1M	180
2025	IDR 394.74	IDR 1,002	IDR 307.89	IDR 430.00	+8.9%	147.6M	236
2024	IDR 561.40	IDR 595.57	IDR 248.68	IDR 394.74	-29.7%	6M	237
2023	IDR 834.24	IDR 1,009	IDR 493.05	IDR 561.40	-31.5%	14.5M	239
2022	IDR 331.76	IDR 853.64	IDR 291.01	IDR 819.69	+147.1%	23.1M	246
2021	IDR 331.76	IDR 483.08	IDR 304.59	IDR 331.76	-1.2%	52.3M	247
2020	IDR 455.92	IDR 494.72	IDR 199.83	IDR 335.64	-26.1%	9M	242
2019	IDR 647.75	IDR 676.32	IDR 436.52	IDR 453.98	-29.9%	1.3M	258
2018	IDR 710.65	IDR 733.48	IDR 476.28	IDR 647.75	-8.9%	2.2M	261
2017	IDR 934.76	IDR 1,152	IDR 603.82	IDR 710.65	-24.0%	705.7K	254
2016	IDR 895.40	IDR 938.03	IDR 658.78	IDR 934.76	+4.4%	1.2M	246
2015	IDR 805.86	IDR 1,151	IDR 695.00	IDR 895.40	+12.9%	2.4M	245
2014	IDR 985.93	IDR 1,109	IDR 690.73	IDR 793.07	-19.6%	1.5M	244
2013	IDR 826.91	IDR 1,278	IDR 766.99	IDR 985.93	+18.7%	11.3M	244
2012	IDR 406.86	IDR 878.84	IDR 371.99	IDR 830.90	+104.2%	10.8M	246
2011	IDR 283.88	IDR 503.73	IDR 268.94	IDR 406.86	+43.3%	6.8M	247
2010	IDR 149.04	IDR 407.14	IDR 149.04	IDR 283.88	+90.5%	7.1M	245
2009	IDR 218.23	IDR 262.59	IDR 149.04	IDR 149.04	-31.7%	450.8K	244
2008	IDR 149.04	IDR 241.30	IDR 141.94	IDR 218.23	+46.4%	806.6K	239
2007	IDR 156.13	IDR 177.42	IDR 124.20	IDR 149.04	-4.5%	6.3M	247
2006	IDR 141.94	IDR 170.33	IDR 92.26	IDR 156.13	+10.0%	2.4M	259
2005	IDR 120.65	IDR 177.42	IDR 96.52	IDR 141.94	+17.6%	12M	247
2004	IDR 60.32	IDR 131.29	IDR 56.78	IDR 120.65	+100.0%	20.7M	262
2003	IDR 53.23	IDR 70.97	IDR 46.13	IDR 60.32	+13.3%	12M	261
2002	IDR 55.00	IDR 67.42	IDR 40.81	IDR 53.23	n/a	2.7M	182

LION monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 346.00	-1.1%
August 2026	IDR 350.00	-1.7%
July 2026	IDR 356.00	+16.3%
June 2026	IDR 306.00	-19.0%
May 2026	IDR 378.00	-7.8%
April 2026	IDR 410.00	+3.0%
March 2026	IDR 398.00	-17.1%
February 2026	IDR 480.00	+15.9%
January 2026	IDR 414.00	-3.7%
December 2025	IDR 430.00	-1.8%
November 2025	IDR 438.00	+3.3%
October 2025	IDR 424.00	-37.6%

About the LION data

Daily bars. 6,058 sessions from Apr 22, 2002 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LION/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LEAD PT Logindo Samudramakmur Tbk.
LFLO PT Imago Mulia Persada Tbk
LIFE PT MSIG Life Insurance Indonesia Tbk
LINK PT Link Net Tbk
LIVE PT Homeco Victoria Makmur Tbk
LMAX PT Lupromax Pelumas Indonesia Tbk
LMPI PT Langgeng Makmur Industri Tbk
LOPI PT Logisticsplus International Tbk

Browse IDX

Historical data guides

Common questions

LION share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market