Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 236.00 | 236.00 | 206.00 | 220.00 | 220.00 | 423,100 |
| 2026-01-27 | 242.00 | 248.00 | 232.00 | 238.00 | 238.00 | 1,111,500 |
| 2026-01-26 | 242.00 | 244.00 | 224.00 | 242.00 | 242.00 | 2,019,200 |
| 2026-01-23 | 246.00 | 302.00 | 234.00 | 234.00 | 234.00 | 8,623,800 |
| 2026-01-22 | 256.00 | 266.00 | 244.00 | 252.00 | 252.00 | 3,368,800 |
| 2026-01-21 | 262.00 | 268.00 | 246.00 | 256.00 | 256.00 | 3,698,000 |
| 2026-01-20 | 266.00 | 274.00 | 250.00 | 262.00 | 262.00 | 3,916,000 |
| 2026-01-19 | 256.00 | 272.00 | 244.00 | 266.00 | 266.00 | 6,325,300 |
| 2026-01-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-01-15 | 254.00 | 276.00 | 240.00 | 254.00 | 254.00 | 3,999,700 |
| 2026-01-14 | 246.00 | 266.00 | 228.00 | 246.00 | 246.00 | 1,316,600 |
| 2026-01-13 | 256.00 | 256.00 | 226.00 | 246.00 | 246.00 | 1,546,100 |
| 2026-01-12 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | 716,500 |
| 2026-01-09 | 268.00 | 276.00 | 254.00 | 266.00 | 266.00 | 403,200 |
| 2026-01-08 | 284.00 | 284.00 | 252.00 | 268.00 | 268.00 | 1,303,000 |
| 2026-01-07 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 451,700 |
| 2026-01-06 | 290.00 | 296.00 | 282.00 | 286.00 | 286.00 | 917,000 |
| 2026-01-05 | 298.00 | 302.00 | 278.00 | 288.00 | 288.00 | 2,266,100 |
| 2026-01-02 | 306.00 | 312.00 | 274.00 | 296.00 | 296.00 | 2,394,700 |
| 2026-01-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-31 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-30 | 374.00 | 402.00 | 294.00 | 304.00 | 304.00 | 47,662,100 |
| 2025-12-29 | 284.00 | 344.00 | 284.00 | 344.00 | 344.00 | 13,053,100 |
| 2025-12-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-25 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-12-24 | 288.00 | 312.00 | 258.00 | 276.00 | 276.00 | 2,003,500 |
| 2025-12-23 | 310.00 | 352.00 | 260.00 | 288.00 | 288.00 | 8,858,100 |
| 2025-12-22 | 238.00 | 300.00 | 238.00 | 300.00 | 300.00 | 16,263,900 |
| 2025-12-19 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 196,600 |
| 2025-12-18 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 1,317,500 |
| 2025-12-17 | 230.00 | 276.00 | 228.00 | 254.00 | 254.00 | 7,781,600 |
| 2025-12-16 | 240.00 | 248.00 | 224.00 | 228.00 | 228.00 | 281,900 |
| 2025-12-15 | 222.00 | 230.00 | 208.00 | 230.00 | 230.00 | 1,087,300 |
| 2025-12-12 | 230.00 | 234.00 | 216.00 | 216.00 | 216.00 | 320,900 |
| 2025-12-11 | 214.00 | 248.00 | 208.00 | 228.00 | 228.00 | 2,001,600 |
| 2025-12-10 | 208.00 | 212.00 | 202.00 | 212.00 | 212.00 | 234,700 |
| 2025-12-09 | 214.00 | 216.00 | 200.00 | 208.00 | 208.00 | 516,900 |
| 2025-12-08 | 228.00 | 236.00 | 200.00 | 212.00 | 212.00 | 3,087,200 |
| 2025-12-05 | 189.00 | 250.00 | 189.00 | 230.00 | 230.00 | 6,533,200 |
| 2025-12-04 | 191.00 | 195.00 | 188.00 | 188.00 | 188.00 | 169,400 |
| 2025-12-03 | 179.00 | 218.00 | 175.00 | 190.00 | 190.00 | 4,649,200 |
| 2025-12-02 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 73,700 |
| 2025-12-01 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 79,000 |
| 2025-11-28 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 6,000 |
| 2025-11-27 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 20,700 |
| 2025-11-26 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 10,600 |
| 2025-11-25 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | 59,000 |
| 2025-11-24 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 51,400 |
| 2025-11-21 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 20,300 |
| 2025-11-20 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | 35,000 |
| 2025-11-19 | 178.00 | 184.00 | 178.00 | 180.00 | 180.00 | 34,000 |
| 2025-11-18 | 179.00 | 181.00 | 177.00 | 177.00 | 177.00 | 89,000 |
| 2025-11-17 | 181.00 | 189.00 | 178.00 | 179.00 | 179.00 | 2,046,000 |
| 2025-11-14 | 179.00 | 182.00 | 176.00 | 178.00 | 178.00 | 31,600 |
| 2025-11-13 | 184.00 | 189.00 | 178.00 | 179.00 | 179.00 | 410,900 |
| 2025-11-12 | 183.00 | 190.00 | 178.00 | 184.00 | 184.00 | 2,649,900 |
| 2025-11-11 | 183.00 | 184.00 | 178.00 | 180.00 | 180.00 | 1,800,000 |
| 2025-11-10 | 177.00 | 185.00 | 176.00 | 183.00 | 183.00 | 1,975,900 |
| 2025-11-07 | 177.00 | 184.00 | 176.00 | 176.00 | 176.00 | 327,800 |
| 2025-11-06 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 96,300 |
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.