Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 228.00 | 234.00 | 224.00 | 234.00 | 234.00 | 92,500 |
| 2023-10-30 | 240.00 | 244.00 | 224.00 | 228.00 | 228.00 | 150,400 |
| 2023-10-27 | 232.00 | 248.00 | 222.00 | 242.00 | 242.00 | 688,300 |
| 2023-10-26 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 220,500 |
| 2023-10-25 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 80,000 |
| 2023-10-24 | 232.00 | 248.00 | 220.00 | 240.00 | 240.00 | 583,300 |
| 2023-10-23 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 278,700 |
| 2023-10-20 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 282,800 |
| 2023-10-19 | 242.00 | 250.00 | 232.00 | 242.00 | 242.00 | 419,300 |
| 2023-10-18 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 283,600 |
| 2023-10-17 | 260.00 | 282.00 | 240.00 | 250.00 | 250.00 | 2,090,000 |
| 2023-10-16 | 254.00 | 268.00 | 218.00 | 256.00 | 256.00 | 2,791,600 |
| 2023-10-13 | 284.00 | 300.00 | 252.00 | 254.00 | 254.00 | 9,461,400 |
| 2023-10-12 | 195.00 | 248.00 | 195.00 | 248.00 | 248.00 | 5,092,700 |
| 2023-10-11 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 37,500 |
| 2023-10-10 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 800 |
| 2023-10-09 | 187.00 | 187.00 | 181.00 | 187.00 | 187.00 | 37,300 |
| 2023-10-06 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 5,100 |
| 2023-10-05 | 188.00 | 190.00 | 183.00 | 190.00 | 190.00 | 80,300 |
| 2023-10-04 | 191.00 | 191.00 | 180.00 | 188.00 | 188.00 | 3,700 |
| 2023-10-03 | 190.00 | 191.00 | 183.00 | 190.00 | 190.00 | 129,400 |
| 2023-10-02 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 34,500 |
| 2023-09-29 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 24,500 |
| 2023-09-27 | 189.00 | 189.00 | 182.00 | 183.00 | 183.00 | 23,400 |
| 2023-09-26 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 11,300 |
| 2023-09-25 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | 15,200 |
| 2023-09-22 | 197.00 | 200.00 | 184.00 | 185.00 | 185.00 | 841,700 |
| 2023-09-21 | 185.00 | 197.00 | 185.00 | 194.00 | 194.00 | 128,300 |
| 2023-09-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 700 |
| 2023-09-19 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 300 |
| 2023-09-18 | 195.00 | 196.00 | 186.00 | 190.00 | 190.00 | 12,400 |
| 2023-09-15 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 4,400 |
| 2023-09-14 | 187.00 | 196.00 | 187.00 | 195.00 | 195.00 | 2,300 |
| 2023-09-13 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | 8,300 |
| 2023-09-12 | 191.00 | 196.00 | 189.00 | 195.00 | 195.00 | 37,400 |
| 2023-09-11 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 8,300 |
| 2023-09-08 | 196.00 | 196.00 | 188.00 | 196.00 | 196.00 | 8,400 |
| 2023-09-07 | 193.00 | 196.00 | 183.00 | 196.00 | 196.00 | 49,000 |
| 2023-09-06 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 4,900 |
| 2023-09-05 | 184.00 | 190.00 | 181.00 | 190.00 | 190.00 | 101,400 |
| 2023-09-04 | 187.00 | 188.00 | 182.00 | 182.00 | 182.00 | 50,600 |
| 2023-09-01 | 188.00 | 193.00 | 173.00 | 188.00 | 188.00 | 149,500 |
| 2023-08-31 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
| 2023-08-30 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 2,800 |
| 2023-08-29 | 193.00 | 193.00 | 186.00 | 192.00 | 192.00 | 5,200 |
| 2023-08-28 | 191.00 | 193.00 | 186.00 | 193.00 | 193.00 | 21,400 |
| 2023-08-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 300 |
| 2023-08-24 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 60,400 |
| 2023-08-23 | 182.00 | 194.00 | 182.00 | 186.00 | 186.00 | 84,400 |
| 2023-08-22 | 186.00 | 189.00 | 182.00 | 188.00 | 188.00 | 6,600 |
| 2023-08-21 | 185.00 | 190.00 | 183.00 | 186.00 | 186.00 | 30,700 |
| 2023-08-18 | 182.00 | 186.00 | 170.00 | 185.00 | 185.00 | 43,400 |
| 2023-08-16 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 2,600 |
| 2023-08-15 | 192.00 | 192.00 | 186.00 | 192.00 | 192.00 | 7,400 |
| 2023-08-14 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 43,500 |
| 2023-08-11 | 190.00 | 192.00 | 186.00 | 192.00 | 192.00 | 18,100 |
| 2023-08-10 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | 35,300 |
| 2023-08-09 | 194.00 | 195.00 | 187.00 | 191.00 | 191.00 | 73,000 |
| 2023-08-08 | 196.00 | 196.00 | 186.00 | 195.00 | 195.00 | 4,400 |
| 2023-08-07 | 193.00 | 197.00 | 188.00 | 196.00 | 196.00 | 45,900 |
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.