Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 127.00 | 140.00 | 127.00 | 137.00 | 137.00 | 79,200 |
| 2024-05-07 | 140.00 | 144.00 | 121.00 | 126.00 | 126.00 | 161,700 |
| 2024-05-06 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 20,100 |
| 2024-05-03 | 143.00 | 148.00 | 133.00 | 142.00 | 142.00 | 47,000 |
| 2024-05-02 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 47,400 |
| 2024-04-30 | 119.00 | 149.00 | 119.00 | 145.00 | 145.00 | 59,800 |
| 2024-04-29 | 144.00 | 149.00 | 108.00 | 139.00 | 139.00 | 142,300 |
| 2024-04-26 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 38,400 |
| 2024-04-25 | 147.00 | 152.00 | 142.00 | 152.00 | 152.00 | 6,900 |
| 2024-04-24 | 146.00 | 153.00 | 146.00 | 146.00 | 146.00 | 17,700 |
| 2024-04-23 | 150.00 | 157.00 | 147.00 | 147.00 | 147.00 | 46,200 |
| 2024-04-22 | 141.00 | 157.00 | 141.00 | 150.00 | 150.00 | 35,100 |
| 2024-04-19 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 81,300 |
| 2024-04-18 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 31,400 |
| 2024-04-17 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 1,573,200 |
| 2024-04-16 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 168,300 |
| 2024-04-05 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 13,500 |
| 2024-04-04 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 15,600 |
| 2024-04-03 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 92,300 |
| 2024-04-02 | 155.00 | 163.00 | 155.00 | 160.00 | 160.00 | 31,000 |
| 2024-04-01 | 155.00 | 164.00 | 154.00 | 154.00 | 154.00 | 398,100 |
| 2024-03-28 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 145,400 |
| 2024-03-27 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 16,700 |
| 2024-03-26 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 16,700 |
| 2024-03-25 | 170.00 | 170.00 | 159.00 | 161.00 | 161.00 | 123,200 |
| 2024-03-22 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 16,500 |
| 2024-03-21 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 11,700 |
| 2024-03-20 | 160.00 | 169.00 | 158.00 | 158.00 | 158.00 | 127,400 |
| 2024-03-19 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 22,600 |
| 2024-03-18 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 5,400 |
| 2024-03-15 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 176,200 |
| 2024-03-14 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 9,200 |
| 2024-03-13 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 63,000 |
| 2024-03-08 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 34,100 |
| 2024-03-07 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 70,700 |
| 2024-03-06 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 55,400 |
| 2024-03-05 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 18,700 |
| 2024-03-04 | 171.00 | 171.00 | 159.00 | 168.00 | 168.00 | 222,200 |
| 2024-03-01 | 167.00 | 182.00 | 167.00 | 171.00 | 171.00 | 98,000 |
| 2024-02-29 | 168.00 | 171.00 | 165.00 | 168.00 | 168.00 | 41,500 |
| 2024-02-28 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 30,600 |
| 2024-02-27 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 22,000 |
| 2024-02-26 | 172.00 | 182.00 | 168.00 | 171.00 | 171.00 | 71,400 |
| 2024-02-23 | 172.00 | 172.00 | 164.00 | 167.00 | 167.00 | 28,000 |
| 2024-02-22 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 200 |
| 2024-02-21 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 3,000 |
| 2024-02-20 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 13,700 |
| 2024-02-19 | 169.00 | 184.00 | 169.00 | 173.00 | 173.00 | 78,000 |
| 2024-02-16 | 173.00 | 176.00 | 167.00 | 169.00 | 169.00 | 65,100 |
| 2024-02-15 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 600 |
| 2024-02-13 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 23,500 |
| 2024-02-12 | 181.00 | 181.00 | 171.00 | 178.00 | 178.00 | 173,500 |
| 2024-02-07 | 171.00 | 181.00 | 171.00 | 181.00 | 181.00 | 22,800 |
| 2024-02-06 | 168.00 | 186.00 | 168.00 | 170.00 | 170.00 | 62,800 |
| 2024-02-05 | 170.00 | 175.00 | 170.00 | 171.00 | 171.00 | 18,000 |
| 2024-02-02 | 179.00 | 179.00 | 171.00 | 179.00 | 179.00 | 1,200 |
| 2024-02-01 | 180.00 | 180.00 | 173.00 | 179.00 | 179.00 | 9,000 |
| 2024-01-31 | 181.00 | 181.00 | 167.00 | 181.00 | 181.00 | 43,800 |
| 2024-01-30 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 2,100 |
| 2024-01-29 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | 96,800 |
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.