Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 4,800 |
| 2024-01-25 | 169.00 | 186.00 | 167.00 | 182.00 | 182.00 | 275,500 |
| 2024-01-24 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 52,600 |
| 2024-01-23 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 218,300 |
| 2024-01-22 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7,300 |
| 2024-01-19 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 4,400 |
| 2024-01-18 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 25,800 |
| 2024-01-17 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 370,100 |
| 2024-01-16 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 212,000 |
| 2024-01-15 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 61,400 |
| 2024-01-12 | 178.00 | 194.00 | 170.00 | 172.00 | 172.00 | 2,809,900 |
| 2024-01-11 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | 2,017,300 |
| 2024-01-10 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 11,700 |
| 2024-01-09 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 8,300 |
| 2024-01-08 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 19,900 |
| 2024-01-05 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 7,500 |
| 2024-01-04 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 2,400 |
| 2024-01-03 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 4,700 |
| 2024-01-02 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 74,400 |
| 2023-12-29 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 19,700 |
| 2023-12-28 | 185.00 | 199.00 | 180.00 | 183.00 | 183.00 | 359,500 |
| 2023-12-27 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | 1,700 |
| 2023-12-22 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 70,200 |
| 2023-12-21 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 15,700 |
| 2023-12-20 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 3,300 |
| 2023-12-19 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 11,000 |
| 2023-12-18 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 31,700 |
| 2023-12-15 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 139,800 |
| 2023-12-14 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 95,600 |
| 2023-12-13 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 10,500 |
| 2023-12-12 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 600 |
| 2023-12-11 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 110,500 |
| 2023-12-08 | 199.00 | 200.00 | 190.00 | 192.00 | 192.00 | 144,300 |
| 2023-12-07 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 63,500 |
| 2023-12-06 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 88,000 |
| 2023-12-05 | 190.00 | 210.00 | 190.00 | 200.00 | 200.00 | 197,800 |
| 2023-12-04 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | 71,700 |
| 2023-12-01 | 187.00 | 200.00 | 186.00 | 198.00 | 198.00 | 278,300 |
| 2023-11-30 | 206.00 | 206.00 | 187.00 | 191.00 | 191.00 | 544,800 |
| 2023-11-29 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 25,800 |
| 2023-11-28 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 6,900 |
| 2023-11-27 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 7,700 |
| 2023-11-24 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 23,200 |
| 2023-11-23 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 59,700 |
| 2023-11-22 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 25,400 |
| 2023-11-21 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 9,600 |
| 2023-11-20 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 40,800 |
| 2023-11-17 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 69,400 |
| 2023-11-16 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 3,800 |
| 2023-11-15 | 214.00 | 222.00 | 210.00 | 218.00 | 218.00 | 45,400 |
| 2023-11-14 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 181,000 |
| 2023-11-13 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 145,500 |
| 2023-11-10 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 24,200 |
| 2023-11-09 | 208.00 | 220.00 | 208.00 | 214.00 | 214.00 | 88,600 |
| 2023-11-08 | 232.00 | 238.00 | 216.00 | 220.00 | 220.00 | 412,800 |
| 2023-11-07 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | 246,500 |
| 2023-11-06 | 244.00 | 266.00 | 244.00 | 248.00 | 248.00 | 1,459,300 |
| 2023-11-03 | 250.00 | 262.00 | 236.00 | 248.00 | 248.00 | 2,073,300 |
| 2023-11-02 | 226.00 | 250.00 | 224.00 | 248.00 | 248.00 | 1,037,700 |
| 2023-11-01 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | 403,600 |
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.