Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 194.00 | 206.00 | 185.00 | 200.00 | 200.00 | 106,600 |
| 2022-05-12 | 189.00 | 192.00 | 185.00 | 185.00 | 185.00 | 59,100 |
| 2022-05-11 | 189.00 | 196.00 | 184.00 | 189.00 | 189.00 | 28,700 |
| 2022-05-10 | 190.00 | 222.00 | 184.00 | 189.00 | 189.00 | 404,800 |
| 2022-05-09 | 195.00 | 195.00 | 186.00 | 192.00 | 192.00 | 213,400 |
| 2022-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 9,300 |
| 2022-04-27 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 7,000 |
| 2022-04-26 | 196.00 | 202.00 | 195.00 | 195.00 | 195.00 | 15,900 |
| 2022-04-25 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 4,100 |
| 2022-04-22 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 3,500 |
| 2022-04-21 | 200.00 | 202.00 | 192.00 | 199.00 | 199.00 | 272,300 |
| 2022-04-20 | 192.00 | 204.00 | 188.00 | 200.00 | 200.00 | 138,400 |
| 2022-04-19 | 195.00 | 200.00 | 189.00 | 194.00 | 194.00 | 24,800 |
| 2022-04-18 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 14,900 |
| 2022-04-14 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 202,800 |
| 2022-04-13 | 196.00 | 196.00 | 184.00 | 192.00 | 192.00 | 31,900 |
| 2022-04-12 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 43,200 |
| 2022-04-11 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 69,500 |
| 2022-04-08 | 195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 45,300 |
| 2022-04-07 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 10,700 |
| 2022-04-06 | 199.00 | 199.00 | 186.00 | 197.00 | 197.00 | 63,900 |
| 2022-04-05 | 195.00 | 206.00 | 194.00 | 199.00 | 199.00 | 49,300 |
| 2022-04-04 | 192.00 | 195.00 | 188.00 | 195.00 | 195.00 | 31,300 |
| 2022-04-01 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 35,300 |
| 2022-03-31 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | 17,500 |
| 2022-03-30 | 191.00 | 197.00 | 187.00 | 196.00 | 196.00 | 35,500 |
| 2022-03-29 | 193.00 | 193.00 | 185.00 | 190.00 | 190.00 | 46,800 |
| 2022-03-28 | 192.00 | 199.00 | 183.00 | 193.00 | 193.00 | 318,100 |
| 2022-03-25 | 188.00 | 204.00 | 187.00 | 192.00 | 192.00 | 386,300 |
| 2022-03-24 | 192.00 | 194.00 | 186.00 | 186.00 | 186.00 | 38,400 |
| 2022-03-23 | 182.00 | 199.00 | 181.00 | 199.00 | 199.00 | 246,900 |
| 2022-03-22 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | 23,000 |
| 2022-03-21 | 183.00 | 208.00 | 178.00 | 178.00 | 178.00 | 1,342,900 |
| 2022-03-18 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 3,000 |
| 2022-03-17 | 196.00 | 196.00 | 180.00 | 183.00 | 183.00 | 6,300 |
| 2022-03-16 | 183.00 | 190.00 | 183.00 | 186.00 | 186.00 | 4,900 |
| 2022-03-15 | 181.00 | 191.00 | 179.00 | 179.00 | 179.00 | 13,300 |
| 2022-03-14 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 5,700 |
| 2022-03-11 | 182.00 | 192.00 | 181.00 | 181.00 | 181.00 | 20,100 |
| 2022-03-10 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 41,100 |
| 2022-03-09 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | 13,400 |
| 2022-03-08 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 35,900 |
| 2022-03-07 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | 1,400 |
| 2022-03-04 | 177.00 | 186.00 | 177.00 | 184.00 | 184.00 | 9,100 |
| 2022-03-02 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | 2,100 |
| 2022-03-01 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 7,500 |
| 2022-02-25 | 180.00 | 185.00 | 175.00 | 176.00 | 176.00 | 6,300 |
| 2022-02-24 | 186.00 | 187.00 | 180.00 | 180.00 | 180.00 | 5,000 |
| 2022-02-23 | 180.00 | 190.00 | 180.00 | 187.00 | 187.00 | 4,800 |
| 2022-02-22 | 187.00 | 188.00 | 180.00 | 180.00 | 180.00 | 18,400 |
| 2022-02-21 | 187.00 | 193.00 | 180.00 | 188.00 | 188.00 | 22,800 |
| 2022-02-18 | 189.00 | 192.00 | 186.00 | 186.00 | 186.00 | 10,300 |
| 2022-02-17 | 184.00 | 194.00 | 177.00 | 189.00 | 189.00 | 54,500 |
| 2022-02-16 | 180.00 | 194.00 | 180.00 | 184.00 | 184.00 | 28,000 |
| 2022-02-15 | 184.00 | 186.00 | 180.00 | 180.00 | 180.00 | 6,000 |
| 2022-02-14 | 180.00 | 199.00 | 180.00 | 182.00 | 182.00 | 85,300 |
| 2022-02-11 | 181.00 | 185.00 | 174.00 | 181.00 | 181.00 | 31,800 |
| 2022-02-10 | 182.00 | 185.00 | 174.00 | 181.00 | 181.00 | 187,200 |
| 2022-02-09 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 8,500 |
| 2022-02-08 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 12,600 |
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.