Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 175.00 | 187.00 | 175.00 | 177.00 | 177.00 | 27,000 |
| 2022-11-02 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 44,800 |
| 2022-11-01 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 8,100 |
| 2022-10-31 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 100 |
| 2022-10-28 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 2,800 |
| 2022-10-27 | 183.00 | 200.00 | 179.00 | 181.00 | 181.00 | 48,900 |
| 2022-10-26 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 44,600 |
| 2022-10-25 | 189.00 | 189.00 | 177.00 | 178.00 | 178.00 | 103,300 |
| 2022-10-24 | 178.00 | 198.00 | 175.00 | 190.00 | 190.00 | 40,000 |
| 2022-10-21 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 11,100 |
| 2022-10-20 | 175.00 | 184.00 | 172.00 | 180.00 | 180.00 | 83,000 |
| 2022-10-19 | 178.00 | 193.00 | 173.00 | 184.00 | 184.00 | 97,900 |
| 2022-10-18 | 175.00 | 187.00 | 172.00 | 184.00 | 184.00 | 128,800 |
| 2022-10-17 | 185.00 | 191.00 | 173.00 | 184.00 | 184.00 | 103,700 |
| 2022-10-14 | 187.00 | 188.00 | 181.00 | 185.00 | 185.00 | 34,000 |
| 2022-10-13 | 188.00 | 195.00 | 183.00 | 188.00 | 188.00 | 14,300 |
| 2022-10-12 | 183.00 | 188.00 | 183.00 | 188.00 | 188.00 | 600 |
| 2022-10-11 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 43,000 |
| 2022-10-10 | 183.00 | 195.00 | 183.00 | 193.00 | 193.00 | 4,300 |
| 2022-10-07 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 2,200 |
| 2022-10-06 | 183.00 | 183.00 | 178.00 | 183.00 | 183.00 | 5,900 |
| 2022-10-05 | 178.00 | 183.00 | 178.00 | 178.00 | 178.00 | 7,700 |
| 2022-10-04 | 181.00 | 181.00 | 170.00 | 179.00 | 179.00 | 45,400 |
| 2022-10-03 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 3,700 |
| 2022-09-30 | 176.00 | 195.00 | 176.00 | 181.00 | 181.00 | 5,200 |
| 2022-09-29 | 180.00 | 185.00 | 174.00 | 181.00 | 181.00 | 3,600 |
| 2022-09-28 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 9,900 |
| 2022-09-27 | 176.00 | 180.00 | 176.00 | 179.00 | 179.00 | 39,500 |
| 2022-09-26 | 181.00 | 181.00 | 171.00 | 180.00 | 180.00 | 53,100 |
| 2022-09-23 | 184.00 | 187.00 | 172.00 | 181.00 | 181.00 | 27,500 |
| 2022-09-22 | 191.00 | 191.00 | 184.00 | 184.00 | 184.00 | 10,100 |
| 2022-09-21 | 182.00 | 200.00 | 176.00 | 191.00 | 191.00 | 114,600 |
| 2022-09-20 | 182.00 | 186.00 | 177.00 | 177.00 | 177.00 | 3,500 |
| 2022-09-19 | 186.00 | 186.00 | 173.00 | 182.00 | 182.00 | 47,700 |
| 2022-09-16 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | 36,200 |
| 2022-09-15 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 11,500 |
| 2022-09-14 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 33,000 |
| 2022-09-13 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 32,800 |
| 2022-09-12 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 16,200 |
| 2022-09-09 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 28,400 |
| 2022-09-08 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 64,200 |
| 2022-09-07 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | 204,500 |
| 2022-09-06 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | 131,200 |
| 2022-09-05 | 190.00 | 224.00 | 187.00 | 208.00 | 208.00 | 181,800 |
| 2022-09-02 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 55,000 |
| 2022-09-01 | 190.00 | 191.00 | 186.00 | 191.00 | 191.00 | 6,900 |
| 2022-08-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 49,500 |
| 2022-08-30 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 195,100 |
| 2022-08-29 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 20,400 |
| 2022-08-26 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | 37,200 |
| 2022-08-25 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 26,600 |
| 2022-08-24 | 194.00 | 194.00 | 181.00 | 194.00 | 194.00 | 12,700 |
| 2022-08-23 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 8,000 |
| 2022-08-22 | 194.00 | 197.00 | 192.00 | 193.00 | 193.00 | 36,300 |
| 2022-08-19 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 13,700 |
| 2022-08-18 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 4,500 |
| 2022-08-16 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 25,100 |
| 2022-08-15 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | 41,000 |
| 2022-08-12 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 14,700 |
| 2022-08-11 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 26,800 |
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.