Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 900 |
| 2023-01-25 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 2,900 |
| 2023-01-24 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2,100 |
| 2023-01-20 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 800 |
| 2023-01-19 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 600 |
| 2023-01-18 | 177.00 | 181.00 | 176.00 | 180.00 | 180.00 | 31,800 |
| 2023-01-17 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 4,900 |
| 2023-01-16 | 177.00 | 182.00 | 175.00 | 180.00 | 180.00 | 15,800 |
| 2023-01-13 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 7,000 |
| 2023-01-12 | 178.00 | 183.00 | 172.00 | 176.00 | 176.00 | 29,900 |
| 2023-01-11 | 177.00 | 192.00 | 175.00 | 178.00 | 178.00 | 253,600 |
| 2023-01-10 | 180.00 | 183.00 | 177.00 | 177.00 | 177.00 | 33,000 |
| 2023-01-09 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | 3,900 |
| 2023-01-06 | 181.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1,000 |
| 2023-01-05 | 183.00 | 186.00 | 180.00 | 181.00 | 181.00 | 7,600 |
| 2023-01-04 | 182.00 | 186.00 | 182.00 | 182.00 | 182.00 | 3,000 |
| 2023-01-03 | 182.00 | 186.00 | 182.00 | 182.00 | 182.00 | 700 |
| 2023-01-02 | 189.00 | 190.00 | 181.00 | 182.00 | 182.00 | 3,400 |
| 2022-12-30 | 181.00 | 188.00 | 180.00 | 188.00 | 188.00 | 48,100 |
| 2022-12-29 | 185.00 | 188.00 | 175.00 | 186.00 | 186.00 | 70,800 |
| 2022-12-28 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 4,900 |
| 2022-12-27 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1,200 |
| 2022-12-26 | 200.00 | 200.00 | 184.00 | 190.00 | 190.00 | 10,400 |
| 2022-12-23 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,000 |
| 2022-12-22 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 6,000 |
| 2022-12-21 | 187.00 | 187.00 | 180.00 | 186.00 | 186.00 | 3,400 |
| 2022-12-20 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-12-19 | 183.00 | 187.00 | 181.00 | 187.00 | 187.00 | 4,200 |
| 2022-12-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-12-15 | 198.00 | 198.00 | 181.00 | 189.00 | 189.00 | 7,500 |
| 2022-12-14 | 189.00 | 189.00 | 176.00 | 189.00 | 189.00 | 26,200 |
| 2022-12-13 | 188.00 | 200.00 | 182.00 | 189.00 | 189.00 | 31,200 |
| 2022-12-12 | 189.00 | 193.00 | 187.00 | 187.00 | 187.00 | 11,600 |
| 2022-12-09 | 174.00 | 200.00 | 173.00 | 189.00 | 189.00 | 25,200 |
| 2022-12-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2022-12-07 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 1,400 |
| 2022-12-06 | 188.00 | 188.00 | 176.00 | 187.00 | 187.00 | 68,200 |
| 2022-12-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-12-02 | 182.00 | 191.00 | 182.00 | 189.00 | 189.00 | 65,600 |
| 2022-12-01 | 194.00 | 194.00 | 181.00 | 182.00 | 182.00 | 56,900 |
| 2022-11-30 | 181.00 | 200.00 | 181.00 | 194.00 | 194.00 | 13,100 |
| 2022-11-29 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 14,400 |
| 2022-11-28 | 173.00 | 208.00 | 171.00 | 206.00 | 206.00 | 84,700 |
| 2022-11-25 | 187.00 | 200.00 | 182.00 | 183.00 | 183.00 | 19,700 |
| 2022-11-24 | 185.00 | 195.00 | 183.00 | 185.00 | 185.00 | 44,900 |
| 2022-11-23 | 187.00 | 216.00 | 179.00 | 185.00 | 185.00 | 64,600 |
| 2022-11-22 | 183.00 | 197.00 | 180.00 | 180.00 | 180.00 | 18,300 |
| 2022-11-21 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 600 |
| 2022-11-18 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 900 |
| 2022-11-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,000 |
| 2022-11-16 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 185,400 |
| 2022-11-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 8,500 |
| 2022-11-14 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | 3,700 |
| 2022-11-11 | 178.00 | 185.00 | 178.00 | 180.00 | 180.00 | 3,500 |
| 2022-11-10 | 181.00 | 183.00 | 178.00 | 178.00 | 178.00 | 7,000 |
| 2022-11-09 | 180.00 | 200.00 | 178.00 | 181.00 | 181.00 | 55,300 |
| 2022-11-08 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 200 |
| 2022-11-07 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 12,200 |
| 2022-11-04 | 177.00 | 182.00 | 175.00 | 181.00 | 181.00 | 57,800 |
| 2022-11-03 | 175.00 | 187.00 | 175.00 | 177.00 | 177.00 | 27,000 |
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.