Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 78,800 |
| 2026-05-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-04-30 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 310,000 |
| 2026-04-29 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 155,700 |
| 2026-04-28 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 390,100 |
| 2026-04-27 | 202.00 | 210.00 | 198.00 | 200.00 | 200.00 | 180,400 |
| 2026-04-24 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | 264,000 |
| 2026-04-23 | 222.00 | 222.00 | 204.00 | 206.00 | 206.00 | 412,800 |
| 2026-04-22 | 204.00 | 232.00 | 202.00 | 214.00 | 214.00 | 3,178,800 |
| 2026-04-21 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 163,900 |
| 2026-04-20 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 183,400 |
| 2026-04-17 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 170,300 |
| 2026-04-16 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 276,500 |
| 2026-04-15 | 204.00 | 214.00 | 196.00 | 202.00 | 202.00 | 1,998,100 |
| 2026-04-14 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 332,700 |
| 2026-04-13 | 200.00 | 206.00 | 195.00 | 200.00 | 200.00 | 1,109,400 |
| 2026-04-10 | 198.00 | 208.00 | 198.00 | 202.00 | 202.00 | 202,100 |
| 2026-04-09 | 210.00 | 210.00 | 197.00 | 202.00 | 202.00 | 484,400 |
| 2026-04-08 | 204.00 | 216.00 | 199.00 | 208.00 | 208.00 | 3,607,100 |
| 2026-04-07 | 199.00 | 214.00 | 198.00 | 200.00 | 200.00 | 3,027,900 |
| 2026-04-06 | 192.00 | 226.00 | 186.00 | 198.00 | 198.00 | 3,092,100 |
| 2026-04-02 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 246,300 |
| 2026-04-01 | 204.00 | 212.00 | 197.00 | 200.00 | 200.00 | 396,400 |
| 2026-03-31 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 326,600 |
| 2026-03-30 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 318,800 |
| 2026-03-27 | 220.00 | 234.00 | 206.00 | 210.00 | 210.00 | 808,100 |
| 2026-03-26 | 208.00 | 238.00 | 204.00 | 218.00 | 218.00 | 3,378,900 |
| 2026-03-25 | 212.00 | 220.00 | 200.00 | 206.00 | 206.00 | 768,900 |
| 2026-03-17 | 238.00 | 244.00 | 206.00 | 212.00 | 212.00 | 2,360,900 |
| 2026-03-16 | 194.00 | 250.00 | 192.00 | 234.00 | 234.00 | 9,503,800 |
| 2026-03-13 | 224.00 | 224.00 | 191.00 | 192.00 | 192.00 | 1,375,000 |
| 2026-03-12 | 246.00 | 246.00 | 218.00 | 224.00 | 224.00 | 1,299,600 |
| 2026-03-11 | 232.00 | 266.00 | 230.00 | 234.00 | 234.00 | 6,348,100 |
| 2026-03-10 | 176.00 | 232.00 | 175.00 | 220.00 | 220.00 | 4,323,500 |
| 2026-03-09 | 187.00 | 188.00 | 172.00 | 175.00 | 175.00 | 278,500 |
| 2026-03-06 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | 233,700 |
| 2026-03-05 | 196.00 | 208.00 | 194.00 | 198.00 | 198.00 | 170,600 |
| 2026-03-04 | 214.00 | 228.00 | 190.00 | 196.00 | 196.00 | 1,040,200 |
| 2026-03-03 | 197.00 | 248.00 | 197.00 | 220.00 | 220.00 | 4,341,200 |
| 2026-03-02 | 216.00 | 216.00 | 195.00 | 197.00 | 197.00 | 308,500 |
| 2026-02-27 | 222.00 | 228.00 | 216.00 | 218.00 | 218.00 | 151,300 |
| 2026-02-26 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 180,100 |
| 2026-02-25 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 370,100 |
| 2026-02-24 | 230.00 | 244.00 | 224.00 | 230.00 | 230.00 | 1,031,500 |
| 2026-02-23 | 228.00 | 232.00 | 220.00 | 230.00 | 230.00 | 313,100 |
| 2026-02-20 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 438,500 |
| 2026-02-19 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | 408,100 |
| 2026-02-18 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 934,800 |
| 2026-02-13 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | 727,600 |
| 2026-02-12 | 242.00 | 242.00 | 224.00 | 238.00 | 238.00 | 1,177,900 |
| 2026-02-11 | 248.00 | 254.00 | 232.00 | 242.00 | 242.00 | 1,594,200 |
| 2026-02-10 | 248.00 | 268.00 | 234.00 | 242.00 | 242.00 | 3,932,800 |
| 2026-02-09 | 214.00 | 260.00 | 214.00 | 234.00 | 234.00 | 5,488,100 |
| 2026-02-06 | 204.00 | 252.00 | 204.00 | 212.00 | 212.00 | 9,585,000 |
| 2026-02-05 | 220.00 | 222.00 | 202.00 | 204.00 | 204.00 | 1,158,400 |
| 2026-02-04 | 290.00 | 314.00 | 220.00 | 220.00 | 220.00 | 11,417,900 |
| 2026-02-03 | 252.00 | 252.00 | 226.00 | 252.00 | 252.00 | 2,185,800 |
| 2026-02-02 | 202.00 | 204.00 | 174.00 | 188.00 | 188.00 | 155,800 |
| 2026-01-30 | 190.00 | 202.00 | 190.00 | 202.00 | 202.00 | 150,800 |
| 2026-01-29 | 220.00 | 220.00 | 187.00 | 197.00 | 197.00 | 1,584,700 |
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.