Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 165.00 | 166.00 | 157.00 | 165.00 | 165.00 | 11,500 |
| 2023-05-02 | 165.00 | 168.00 | 161.00 | 166.00 | 166.00 | 2,700 |
| 2023-04-28 | 165.00 | 167.00 | 162.00 | 167.00 | 167.00 | 7,900 |
| 2023-04-27 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | 5,200 |
| 2023-04-26 | 167.00 | 172.00 | 162.00 | 164.00 | 164.00 | 24,300 |
| 2023-04-18 | 171.00 | 179.00 | 164.00 | 165.00 | 165.00 | 29,900 |
| 2023-04-17 | 169.00 | 198.00 | 162.00 | 165.00 | 165.00 | 213,000 |
| 2023-04-14 | 171.00 | 172.00 | 163.00 | 168.00 | 168.00 | 1,800 |
| 2023-04-13 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2023-04-12 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2,900 |
| 2023-04-11 | 168.00 | 180.00 | 168.00 | 171.00 | 171.00 | 6,000 |
| 2023-04-10 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 10,000 |
| 2023-04-06 | 167.00 | 179.00 | 166.00 | 168.00 | 168.00 | 29,500 |
| 2023-04-05 | 172.00 | 172.00 | 164.00 | 164.00 | 164.00 | 2,500 |
| 2023-04-04 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 4,400 |
| 2023-04-03 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1,900 |
| 2023-03-31 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | 7,300 |
| 2023-03-30 | 169.00 | 174.00 | 167.00 | 172.00 | 172.00 | 5,400 |
| 2023-03-29 | 169.00 | 170.00 | 161.00 | 170.00 | 170.00 | 15,300 |
| 2023-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2023-03-27 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 5,400 |
| 2023-03-24 | 174.00 | 174.00 | 169.00 | 174.00 | 174.00 | 21,800 |
| 2023-03-21 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 2,900 |
| 2023-03-20 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 16,600 |
| 2023-03-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 800 |
| 2023-03-16 | 168.00 | 173.00 | 160.00 | 166.00 | 166.00 | 132,100 |
| 2023-03-15 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 14,800 |
| 2023-03-14 | 167.00 | 174.00 | 163.00 | 165.00 | 165.00 | 109,000 |
| 2023-03-13 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 8,000 |
| 2023-03-10 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 5,300 |
| 2023-03-09 | 171.00 | 171.00 | 161.00 | 170.00 | 170.00 | 19,100 |
| 2023-03-08 | 166.00 | 172.00 | 164.00 | 171.00 | 171.00 | 84,400 |
| 2023-03-07 | 172.00 | 177.00 | 166.00 | 166.00 | 166.00 | 96,000 |
| 2023-03-06 | 166.00 | 176.00 | 162.00 | 171.00 | 171.00 | 126,400 |
| 2023-03-03 | 168.00 | 177.00 | 164.00 | 166.00 | 166.00 | 62,200 |
| 2023-03-02 | 174.00 | 175.00 | 163.00 | 173.00 | 173.00 | 77,600 |
| 2023-03-01 | 177.00 | 177.00 | 165.00 | 175.00 | 175.00 | 65,100 |
| 2023-02-28 | 174.00 | 177.00 | 170.00 | 177.00 | 177.00 | 20,600 |
| 2023-02-27 | 170.00 | 175.00 | 161.00 | 175.00 | 175.00 | 60,700 |
| 2023-02-24 | 164.00 | 175.00 | 160.00 | 170.00 | 170.00 | 22,500 |
| 2023-02-23 | 179.00 | 179.00 | 164.00 | 164.00 | 164.00 | 101,500 |
| 2023-02-22 | 175.00 | 179.00 | 175.00 | 176.00 | 176.00 | 8,000 |
| 2023-02-21 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 400 |
| 2023-02-20 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 300 |
| 2023-02-17 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 1,700 |
| 2023-02-16 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 2,000 |
| 2023-02-15 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 200 |
| 2023-02-14 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1,400 |
| 2023-02-13 | 178.00 | 179.00 | 174.00 | 179.00 | 179.00 | 5,500 |
| 2023-02-10 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 6,400 |
| 2023-02-09 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 2,800 |
| 2023-02-08 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 2,100 |
| 2023-02-07 | 176.00 | 179.00 | 170.00 | 179.00 | 179.00 | 4,000 |
| 2023-02-06 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2,800 |
| 2023-02-03 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 400 |
| 2023-02-02 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1,000 |
| 2023-02-01 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 9,000 |
| 2023-01-31 | 175.00 | 180.00 | 170.00 | 179.00 | 179.00 | 8,800 |
| 2023-01-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-01-27 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1,800 |
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.