Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 130.00 | 143.00 | 128.00 | 142.00 | 142.00 | 72,200 |
| 2024-08-07 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 500 |
| 2024-08-06 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 16,900 |
| 2024-08-05 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 22,000 |
| 2024-08-02 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 55,900 |
| 2024-08-01 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 19,200 |
| 2024-07-31 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 138,500 |
| 2024-07-30 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 13,200 |
| 2024-07-29 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 6,000 |
| 2024-07-26 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 7,100 |
| 2024-07-25 | 133.00 | 134.00 | 125.00 | 132.00 | 132.00 | 102,600 |
| 2024-07-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 13,700 |
| 2024-07-23 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 49,700 |
| 2024-07-22 | 138.00 | 140.00 | 130.00 | 136.00 | 136.00 | 132,000 |
| 2024-07-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,000 |
| 2024-07-18 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 15,500 |
| 2024-07-17 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 16,200 |
| 2024-07-16 | 137.00 | 140.00 | 130.00 | 138.00 | 138.00 | 23,400 |
| 2024-07-15 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 48,200 |
| 2024-07-12 | 139.00 | 145.00 | 138.00 | 138.00 | 138.00 | 88,000 |
| 2024-07-11 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 5,300 |
| 2024-07-10 | 139.00 | 142.00 | 130.00 | 136.00 | 136.00 | 204,900 |
| 2024-07-09 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 300 |
| 2024-07-08 | 145.00 | 145.00 | 138.00 | 144.00 | 144.00 | 3,700 |
| 2024-07-05 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 12,800 |
| 2024-07-04 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 44,500 |
| 2024-07-03 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,000 |
| 2024-07-02 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 45,900 |
| 2024-07-01 | 142.00 | 149.00 | 137.00 | 146.00 | 146.00 | 28,400 |
| 2024-06-28 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 3,500 |
| 2024-06-27 | 143.00 | 147.00 | 139.00 | 141.00 | 141.00 | 4,800 |
| 2024-06-26 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 19,000 |
| 2024-06-25 | 139.00 | 148.00 | 135.00 | 142.00 | 142.00 | 62,400 |
| 2024-06-24 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,000 |
| 2024-06-21 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,500 |
| 2024-06-20 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1,300 |
| 2024-06-19 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2,800 |
| 2024-06-14 | 133.00 | 141.00 | 133.00 | 141.00 | 141.00 | 500 |
| 2024-06-13 | 137.00 | 140.00 | 135.00 | 140.00 | 140.00 | 4,900 |
| 2024-06-12 | 146.00 | 150.00 | 136.00 | 137.00 | 137.00 | 10,700 |
| 2024-06-11 | 140.00 | 148.00 | 140.00 | 146.00 | 146.00 | 1,200 |
| 2024-06-10 | 149.00 | 158.00 | 136.00 | 150.00 | 150.00 | 22,900 |
| 2024-06-07 | 142.00 | 151.00 | 141.00 | 149.00 | 149.00 | 8,800 |
| 2024-06-06 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 21,000 |
| 2024-06-05 | 140.00 | 153.00 | 139.00 | 140.00 | 140.00 | 13,900 |
| 2024-06-04 | 143.00 | 145.00 | 139.00 | 145.00 | 145.00 | 10,300 |
| 2024-06-03 | 147.00 | 147.00 | 136.00 | 143.00 | 143.00 | 7,900 |
| 2024-05-31 | 136.00 | 148.00 | 136.00 | 148.00 | 148.00 | 17,800 |
| 2024-05-30 | 139.00 | 142.00 | 136.00 | 142.00 | 142.00 | 23,900 |
| 2024-05-29 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 5,800 |
| 2024-05-28 | 131.00 | 139.00 | 130.00 | 137.00 | 137.00 | 7,700 |
| 2024-05-27 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | 25,800 |
| 2024-05-22 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 64,900 |
| 2024-05-21 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1,500 |
| 2024-05-20 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 91,600 |
| 2024-05-17 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | 138,100 |
| 2024-05-16 | 142.00 | 147.00 | 131.00 | 138.00 | 138.00 | 101,300 |
| 2024-05-15 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 5,700 |
| 2024-05-14 | 152.00 | 152.00 | 140.00 | 149.00 | 149.00 | 4,500 |
| 2024-05-13 | 137.00 | 154.00 | 137.00 | 152.00 | 152.00 | 145,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.