Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 184.00 | 186.00 | 180.00 | 183.00 | 183.00 | 54,600 |
| 2022-02-04 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 39,800 |
| 2022-02-03 | 183.00 | 186.00 | 182.00 | 184.00 | 184.00 | 9,600 |
| 2022-02-02 | 189.00 | 191.00 | 180.00 | 182.00 | 182.00 | 17,600 |
| 2022-01-31 | 182.00 | 196.00 | 177.00 | 189.00 | 189.00 | 56,800 |
| 2022-01-28 | 180.00 | 192.00 | 176.00 | 179.00 | 179.00 | 97,300 |
| 2022-01-27 | 180.00 | 186.00 | 176.00 | 176.00 | 176.00 | 30,100 |
| 2022-01-26 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 128,500 |
| 2022-01-25 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 182,500 |
| 2022-01-24 | 190.00 | 197.00 | 186.00 | 186.00 | 186.00 | 667,500 |
| 2022-01-21 | 218.00 | 230.00 | 200.00 | 200.00 | 200.00 | 3,208,900 |
| 2022-01-20 | 197.00 | 220.00 | 190.00 | 214.00 | 214.00 | 2,518,200 |
| 2022-01-19 | 194.00 | 199.00 | 193.00 | 198.00 | 198.00 | 9,900 |
| 2022-01-18 | 193.00 | 198.00 | 193.00 | 194.00 | 194.00 | 7,500 |
| 2022-01-17 | 193.00 | 197.00 | 189.00 | 194.00 | 194.00 | 62,300 |
| 2022-01-14 | 200.00 | 202.00 | 186.00 | 198.00 | 198.00 | 90,000 |
| 2022-01-13 | 193.00 | 200.00 | 192.00 | 200.00 | 200.00 | 5,300 |
| 2022-01-12 | 190.00 | 200.00 | 188.00 | 198.00 | 198.00 | 60,800 |
| 2022-01-11 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 1,600 |
| 2022-01-10 | 193.00 | 195.00 | 185.00 | 195.00 | 195.00 | 139,400 |
| 2022-01-07 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 37,700 |
| 2022-01-06 | 187.00 | 194.00 | 186.00 | 190.00 | 190.00 | 30,200 |
| 2022-01-05 | 197.00 | 199.00 | 186.00 | 186.00 | 186.00 | 11,000 |
| 2022-01-04 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 4,400 |
| 2022-01-03 | 202.00 | 202.00 | 189.00 | 199.00 | 199.00 | 39,500 |
| 2021-12-30 | 194.00 | 202.00 | 185.00 | 202.00 | 202.00 | 96,600 |
| 2021-12-29 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 4,200 |
| 2021-12-28 | 197.00 | 202.00 | 184.00 | 199.00 | 199.00 | 61,000 |
| 2021-12-27 | 196.00 | 202.00 | 195.00 | 197.00 | 197.00 | 114,800 |
| 2021-12-24 | 179.00 | 200.00 | 179.00 | 195.00 | 195.00 | 518,000 |
| 2021-12-23 | 180.00 | 182.00 | 171.00 | 179.00 | 179.00 | 57,200 |
| 2021-12-22 | 175.00 | 198.00 | 175.00 | 179.00 | 179.00 | 435,800 |
| 2021-12-21 | 172.00 | 180.00 | 168.00 | 172.00 | 172.00 | 83,200 |
| 2021-12-20 | 183.00 | 184.00 | 171.00 | 172.00 | 172.00 | 132,900 |
| 2021-12-17 | 182.00 | 186.00 | 175.00 | 183.00 | 183.00 | 57,300 |
| 2021-12-16 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | 62,600 |
| 2021-12-15 | 189.00 | 189.00 | 180.00 | 184.00 | 184.00 | 25,400 |
| 2021-12-14 | 188.00 | 191.00 | 176.00 | 189.00 | 189.00 | 59,700 |
| 2021-12-13 | 187.00 | 192.00 | 182.00 | 188.00 | 188.00 | 43,900 |
| 2021-12-10 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | 18,000 |
| 2021-12-09 | 187.00 | 189.00 | 179.00 | 189.00 | 189.00 | 32,300 |
| 2021-12-08 | 184.00 | 192.00 | 184.00 | 187.00 | 187.00 | 75,400 |
| 2021-12-07 | 188.00 | 194.00 | 184.00 | 187.00 | 187.00 | 75,900 |
| 2021-12-06 | 191.00 | 192.00 | 182.00 | 188.00 | 188.00 | 15,700 |
| 2021-12-03 | 190.00 | 195.00 | 182.00 | 192.00 | 192.00 | 35,300 |
| 2021-12-02 | 181.00 | 195.00 | 180.00 | 190.00 | 190.00 | 96,800 |
| 2021-12-01 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | 64,000 |
| 2021-11-30 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 74,700 |
| 2021-11-29 | 196.00 | 196.00 | 188.00 | 194.00 | 194.00 | 205,500 |
| 2021-11-26 | 199.00 | 202.00 | 192.00 | 196.00 | 196.00 | 257,200 |
| 2021-11-25 | 208.00 | 208.00 | 195.00 | 195.00 | 195.00 | 865,100 |
| 2021-11-24 | 218.00 | 226.00 | 208.00 | 208.00 | 208.00 | 692,200 |
| 2021-11-23 | 188.00 | 248.00 | 188.00 | 222.00 | 222.00 | 8,050,000 |
| 2021-11-22 | 187.00 | 189.00 | 177.00 | 188.00 | 188.00 | 3,205,600 |
| 2021-11-19 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 32,400 |
| 2021-11-18 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 6,200 |
| 2021-11-17 | 185.00 | 200.00 | 180.00 | 184.00 | 184.00 | 74,700 |
| 2021-11-16 | 181.00 | 181.00 | 176.00 | 180.00 | 180.00 | 8,900 |
| 2021-11-15 | 182.00 | 182.00 | 175.00 | 181.00 | 181.00 | 20,400 |
| 2021-11-12 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 37,600 |
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.