Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 20,400 |
| 2022-08-09 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 4,700 |
| 2022-08-08 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 2,600 |
| 2022-08-05 | 198.00 | 210.00 | 198.00 | 210.00 | 210.00 | 13,900 |
| 2022-08-04 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 35,100 |
| 2022-08-03 | 195.00 | 216.00 | 192.00 | 210.00 | 210.00 | 10,900 |
| 2022-08-02 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 178,800 |
| 2022-08-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 10,700 |
| 2022-07-29 | 212.00 | 246.00 | 200.00 | 232.00 | 232.00 | 272,200 |
| 2022-07-28 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 88,800 |
| 2022-07-27 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 242,900 |
| 2022-07-26 | 195.00 | 262.00 | 195.00 | 246.00 | 246.00 | 268,300 |
| 2022-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-07-22 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 200 |
| 2022-07-21 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 8,600 |
| 2022-07-20 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 4,800 |
| 2022-07-19 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | 6,900 |
| 2022-07-18 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 1,700 |
| 2022-07-15 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 3,700 |
| 2022-07-14 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1,600 |
| 2022-07-13 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 500 |
| 2022-07-12 | 198.00 | 198.00 | 192.00 | 198.00 | 198.00 | 5,800 |
| 2022-07-11 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | 8,000 |
| 2022-07-08 | 192.00 | 198.00 | 192.00 | 197.00 | 197.00 | 700 |
| 2022-07-07 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 2,000 |
| 2022-07-06 | 195.00 | 200.00 | 192.00 | 192.00 | 192.00 | 100,800 |
| 2022-07-05 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 3,300 |
| 2022-07-04 | 194.00 | 195.00 | 186.00 | 195.00 | 195.00 | 29,800 |
| 2022-07-01 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 3,200 |
| 2022-06-30 | 198.00 | 220.00 | 185.00 | 194.00 | 194.00 | 286,100 |
| 2022-06-29 | 198.00 | 199.00 | 192.00 | 198.00 | 198.00 | 14,400 |
| 2022-06-28 | 186.00 | 210.00 | 186.00 | 199.00 | 199.00 | 18,300 |
| 2022-06-27 | 195.00 | 195.00 | 183.00 | 183.00 | 183.00 | 500 |
| 2022-06-24 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2,800 |
| 2022-06-23 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 2,900 |
| 2022-06-22 | 192.00 | 200.00 | 190.00 | 200.00 | 200.00 | 156,400 |
| 2022-06-21 | 199.00 | 204.00 | 190.00 | 204.00 | 204.00 | 2,000 |
| 2022-06-20 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 900 |
| 2022-06-17 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2022-06-16 | 206.00 | 206.00 | 191.00 | 192.00 | 192.00 | 11,000 |
| 2022-06-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-06-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 800 |
| 2022-06-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 44,600 |
| 2022-06-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 25,800 |
| 2022-06-09 | 199.00 | 202.00 | 195.00 | 200.00 | 200.00 | 68,300 |
| 2022-06-08 | 195.00 | 200.00 | 187.00 | 200.00 | 200.00 | 72,700 |
| 2022-06-07 | 190.00 | 196.00 | 186.00 | 196.00 | 196.00 | 20,200 |
| 2022-06-06 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,400 |
| 2022-06-03 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 1,700 |
| 2022-06-02 | 194.00 | 194.00 | 185.00 | 186.00 | 186.00 | 17,700 |
| 2022-05-31 | 191.00 | 194.00 | 189.00 | 194.00 | 194.00 | 5,900 |
| 2022-05-30 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 35,200 |
| 2022-05-27 | 187.00 | 200.00 | 187.00 | 199.00 | 199.00 | 2,400 |
| 2022-05-25 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 800 |
| 2022-05-24 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 500 |
| 2022-05-23 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 4,500 |
| 2022-05-20 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 7,400 |
| 2022-05-19 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 2,300 |
| 2022-05-18 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 35,500 |
| 2022-05-17 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 220,600 |
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.