Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 179.00 | 188.00 | 178.00 | 184.00 | 184.00 | 253,100 |
| 2026-07-24 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | 132,200 |
| 2026-07-23 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | 126,400 |
| 2026-07-22 | 183.00 | 188.00 | 177.00 | 183.00 | 183.00 | 821,400 |
| 2026-07-21 | 188.00 | 195.00 | 179.00 | 179.00 | 179.00 | 251,700 |
| 2026-07-20 | 183.00 | 193.00 | 179.00 | 183.00 | 183.00 | 1,313,600 |
| 2026-07-17 | 180.00 | 189.00 | 175.00 | 178.00 | 178.00 | 1,030,200 |
| 2026-07-16 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 30,700 |
| 2026-07-15 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | 34,800 |
| 2026-07-14 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 22,100 |
| 2026-07-13 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 24,900 |
| 2026-07-10 | 176.00 | 185.00 | 175.00 | 180.00 | 180.00 | 79,900 |
| 2026-07-09 | 177.00 | 210.00 | 174.00 | 176.00 | 176.00 | 877,200 |
| 2026-07-08 | 179.00 | 182.00 | 172.00 | 177.00 | 177.00 | 60,500 |
| 2026-07-07 | 172.00 | 189.00 | 172.00 | 179.00 | 179.00 | 99,800 |
| 2026-07-06 | 174.00 | 178.00 | 172.00 | 174.00 | 174.00 | 22,600 |
| 2026-07-03 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 29,700 |
| 2026-07-02 | 172.00 | 178.00 | 171.00 | 171.00 | 171.00 | 25,200 |
| 2026-07-01 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 83,500 |
| 2026-06-30 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 15,900 |
| 2026-06-29 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | 95,700 |
| 2026-06-26 | 182.00 | 185.00 | 175.00 | 182.00 | 182.00 | 1,064,500 |
| 2026-06-25 | 179.00 | 184.00 | 176.00 | 177.00 | 177.00 | 637,500 |
| 2026-06-24 | 181.00 | 188.00 | 176.00 | 176.00 | 176.00 | 1,277,900 |
| 2026-06-23 | 183.00 | 187.00 | 178.00 | 182.00 | 182.00 | 71,600 |
| 2026-06-22 | 182.00 | 192.00 | 180.00 | 183.00 | 183.00 | 930,600 |
| 2026-06-19 | 180.00 | 189.00 | 180.00 | 182.00 | 182.00 | 53,700 |
| 2026-06-18 | 187.00 | 190.00 | 181.00 | 181.00 | 181.00 | 79,000 |
| 2026-06-17 | 188.00 | 193.00 | 182.00 | 186.00 | 186.00 | 2,082,200 |
| 2026-06-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-06-15 | 184.00 | 191.00 | 178.00 | 188.00 | 188.00 | 1,836,300 |
| 2026-06-12 | 173.00 | 182.00 | 173.00 | 181.00 | 181.00 | 264,800 |
| 2026-06-11 | 175.00 | 196.00 | 160.00 | 174.00 | 174.00 | 692,600 |
| 2026-06-10 | 168.00 | 179.00 | 168.00 | 173.00 | 173.00 | 1,051,700 |
| 2026-06-09 | 163.00 | 179.00 | 158.00 | 168.00 | 168.00 | 508,900 |
| 2026-06-08 | 178.00 | 178.00 | 160.00 | 162.00 | 162.00 | 57,600 |
| 2026-06-05 | 185.00 | 189.00 | 174.00 | 177.00 | 177.00 | 40,600 |
| 2026-06-04 | 189.00 | 194.00 | 163.00 | 183.00 | 183.00 | 347,400 |
| 2026-06-03 | 186.00 | 200.00 | 182.00 | 189.00 | 189.00 | 124,000 |
| 2026-06-02 | 190.00 | 199.00 | 186.00 | 190.00 | 190.00 | 207,100 |
| 2026-06-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-05-29 | 197.00 | 202.00 | 182.00 | 190.00 | 190.00 | 665,900 |
| 2026-05-28 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-05-27 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-05-26 | 183.00 | 230.00 | 183.00 | 197.00 | 197.00 | 4,302,600 |
| 2026-05-25 | 184.00 | 196.00 | 174.00 | 185.00 | 185.00 | 312,000 |
| 2026-05-22 | 187.00 | 189.00 | 175.00 | 184.00 | 184.00 | 203,600 |
| 2026-05-21 | 187.00 | 191.00 | 187.00 | 187.00 | 187.00 | 181,000 |
| 2026-05-20 | 188.00 | 194.00 | 184.00 | 187.00 | 187.00 | 44,500 |
| 2026-05-19 | 199.00 | 199.00 | 181.00 | 188.00 | 188.00 | 366,900 |
| 2026-05-18 | 202.00 | 204.00 | 196.00 | 199.00 | 199.00 | 163,000 |
| 2026-05-15 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-14 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-13 | 208.00 | 208.00 | 197.00 | 202.00 | 202.00 | 437,600 |
| 2026-05-12 | 206.00 | 224.00 | 202.00 | 208.00 | 208.00 | 778,500 |
| 2026-05-11 | 212.00 | 226.00 | 202.00 | 204.00 | 204.00 | 509,800 |
| 2026-05-08 | 206.00 | 232.00 | 206.00 | 208.00 | 208.00 | 3,293,300 |
| 2026-05-07 | 199.00 | 256.00 | 199.00 | 206.00 | 206.00 | 14,194,800 |
| 2026-05-06 | 200.00 | 204.00 | 195.00 | 199.00 | 199.00 | 198,700 |
| 2026-05-05 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 214,100 |
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.