Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 197.00 | 197.00 | 188.00 | 197.00 | 197.00 | 25,700 |
| 2023-08-03 | 190.00 | 197.00 | 186.00 | 197.00 | 197.00 | 15,000 |
| 2023-08-02 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 150,900 |
| 2023-08-01 | 200.00 | 206.00 | 185.00 | 202.00 | 202.00 | 277,600 |
| 2023-07-31 | 167.00 | 206.00 | 165.00 | 195.00 | 195.00 | 542,600 |
| 2023-07-28 | 167.00 | 169.00 | 162.00 | 169.00 | 169.00 | 3,300 |
| 2023-07-27 | 166.00 | 180.00 | 151.00 | 167.00 | 167.00 | 40,900 |
| 2023-07-26 | 166.00 | 166.00 | 159.00 | 166.00 | 166.00 | 14,200 |
| 2023-07-25 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 33,300 |
| 2023-07-24 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 15,500 |
| 2023-07-21 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 3,000 |
| 2023-07-20 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1,100 |
| 2023-07-18 | 174.00 | 175.00 | 151.00 | 170.00 | 170.00 | 159,300 |
| 2023-07-17 | 170.00 | 174.00 | 166.00 | 174.00 | 174.00 | 3,100 |
| 2023-07-14 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 300 |
| 2023-07-13 | 171.00 | 174.00 | 169.00 | 170.00 | 170.00 | 3,100 |
| 2023-07-12 | 170.00 | 175.00 | 169.00 | 169.00 | 169.00 | 4,200 |
| 2023-07-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3,000 |
| 2023-07-10 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | 3,600 |
| 2023-07-07 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 2,500 |
| 2023-07-06 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 3,100 |
| 2023-07-05 | 169.00 | 171.00 | 163.00 | 170.00 | 170.00 | 3,900 |
| 2023-07-04 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 500 |
| 2023-07-03 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 125,000 |
| 2023-06-27 | 169.00 | 172.00 | 160.00 | 169.00 | 169.00 | 48,100 |
| 2023-06-26 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,200 |
| 2023-06-23 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
| 2023-06-22 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 2,600 |
| 2023-06-21 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 4,100 |
| 2023-06-20 | 160.00 | 169.00 | 159.00 | 167.00 | 167.00 | 3,800 |
| 2023-06-19 | 182.00 | 191.00 | 161.00 | 170.00 | 170.00 | 57,900 |
| 2023-06-16 | 172.00 | 200.00 | 166.00 | 167.00 | 167.00 | 70,800 |
| 2023-06-15 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 3,800 |
| 2023-06-14 | 162.00 | 170.00 | 160.00 | 162.00 | 162.00 | 16,700 |
| 2023-06-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 800 |
| 2023-06-12 | 166.00 | 170.00 | 162.00 | 170.00 | 170.00 | 3,300 |
| 2023-06-09 | 163.00 | 171.00 | 163.00 | 166.00 | 166.00 | 8,100 |
| 2023-06-08 | 162.00 | 168.00 | 162.00 | 164.00 | 164.00 | 3,900 |
| 2023-06-07 | 163.00 | 172.00 | 160.00 | 170.00 | 170.00 | 22,000 |
| 2023-06-06 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 1,300 |
| 2023-06-05 | 164.00 | 172.00 | 163.00 | 163.00 | 163.00 | 1,800 |
| 2023-05-31 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,200 |
| 2023-05-30 | 161.00 | 168.00 | 161.00 | 164.00 | 164.00 | 5,000 |
| 2023-05-29 | 164.00 | 166.00 | 159.00 | 164.00 | 164.00 | 12,600 |
| 2023-05-26 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 3,100 |
| 2023-05-25 | 163.00 | 168.00 | 160.00 | 164.00 | 164.00 | 2,200 |
| 2023-05-24 | 160.00 | 168.00 | 152.00 | 164.00 | 164.00 | 11,500 |
| 2023-05-23 | 154.00 | 166.00 | 154.00 | 158.00 | 158.00 | 117,100 |
| 2023-05-22 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 3,700 |
| 2023-05-19 | 161.00 | 161.00 | 151.00 | 159.00 | 159.00 | 1,900 |
| 2023-05-17 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1,100 |
| 2023-05-16 | 165.00 | 169.00 | 155.00 | 157.00 | 157.00 | 24,900 |
| 2023-05-15 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 5,500 |
| 2023-05-12 | 155.00 | 173.00 | 154.00 | 166.00 | 166.00 | 4,600 |
| 2023-05-11 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,100 |
| 2023-05-10 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 33,600 |
| 2023-05-09 | 166.00 | 166.00 | 154.00 | 165.00 | 165.00 | 13,200 |
| 2023-05-08 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2023-05-05 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 500 |
| 2023-05-04 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,600 |
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.