Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 178.00 | 185.00 | 175.00 | 175.00 | 175.00 | 1,184,600 |
| 2025-11-04 | 180.00 | 187.00 | 175.00 | 178.00 | 178.00 | 1,404,800 |
| 2025-11-03 | 176.00 | 187.00 | 175.00 | 179.00 | 179.00 | 1,202,200 |
| 2025-10-31 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | 88,800 |
| 2025-10-30 | 180.00 | 182.00 | 179.00 | 179.00 | 179.00 | 25,600 |
| 2025-10-29 | 181.00 | 188.00 | 178.00 | 179.00 | 179.00 | 640,800 |
| 2025-10-28 | 180.00 | 189.00 | 179.00 | 180.00 | 180.00 | 1,672,000 |
| 2025-10-27 | 183.00 | 187.00 | 179.00 | 179.00 | 179.00 | 179,000 |
| 2025-10-24 | 189.00 | 189.00 | 182.00 | 183.00 | 183.00 | 99,200 |
| 2025-10-23 | 181.00 | 189.00 | 178.00 | 183.00 | 183.00 | 2,183,600 |
| 2025-10-22 | 178.00 | 187.00 | 178.00 | 181.00 | 181.00 | 664,400 |
| 2025-10-21 | 179.00 | 185.00 | 176.00 | 177.00 | 177.00 | 502,300 |
| 2025-10-20 | 179.00 | 185.00 | 176.00 | 179.00 | 179.00 | 383,200 |
| 2025-10-17 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 80,300 |
| 2025-10-16 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 29,000 |
| 2025-10-15 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 125,300 |
| 2025-10-14 | 181.00 | 190.00 | 180.00 | 181.00 | 181.00 | 1,460,800 |
| 2025-10-13 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 30,200 |
| 2025-10-10 | 184.00 | 190.00 | 182.00 | 182.00 | 182.00 | 943,300 |
| 2025-10-09 | 185.00 | 190.00 | 182.00 | 182.00 | 182.00 | 55,200 |
| 2025-10-08 | 181.00 | 189.00 | 181.00 | 182.00 | 182.00 | 939,200 |
| 2025-10-07 | 183.00 | 188.00 | 179.00 | 181.00 | 181.00 | 956,100 |
| 2025-10-06 | 185.00 | 185.00 | 179.00 | 183.00 | 183.00 | 74,200 |
| 2025-10-03 | 183.00 | 190.00 | 180.00 | 184.00 | 184.00 | 916,200 |
| 2025-10-02 | 184.00 | 187.00 | 181.00 | 185.00 | 185.00 | 33,900 |
| 2025-10-01 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 188,200 |
| 2025-09-30 | 180.00 | 186.00 | 180.00 | 185.00 | 185.00 | 47,200 |
| 2025-09-29 | 183.00 | 188.00 | 182.00 | 182.00 | 182.00 | 107,300 |
| 2025-09-26 | 183.00 | 186.00 | 180.00 | 186.00 | 186.00 | 14,500 |
| 2025-09-25 | 189.00 | 194.00 | 181.00 | 185.00 | 185.00 | 122,600 |
| 2025-09-24 | 184.00 | 199.00 | 183.00 | 185.00 | 185.00 | 698,000 |
| 2025-09-23 | 185.00 | 200.00 | 180.00 | 184.00 | 184.00 | 971,000 |
| 2025-09-22 | 189.00 | 189.00 | 180.00 | 181.00 | 181.00 | 543,000 |
| 2025-09-19 | 186.00 | 210.00 | 180.00 | 186.00 | 186.00 | 7,241,100 |
| 2025-09-18 | 182.00 | 191.00 | 178.00 | 179.00 | 179.00 | 1,476,500 |
| 2025-09-17 | 195.00 | 195.00 | 178.00 | 190.00 | 190.00 | 1,319,300 |
| 2025-09-16 | 178.00 | 185.00 | 173.00 | 183.00 | 183.00 | 79,400 |
| 2025-09-15 | 180.00 | 183.00 | 176.00 | 178.00 | 178.00 | 13,000 |
| 2025-09-12 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 23,600 |
| 2025-09-11 | 179.00 | 185.00 | 179.00 | 183.00 | 183.00 | 528,600 |
| 2025-09-10 | 169.00 | 185.00 | 169.00 | 174.00 | 174.00 | 1,660,000 |
| 2025-09-09 | 180.00 | 182.00 | 165.00 | 169.00 | 169.00 | 1,083,000 |
| 2025-09-08 | 174.00 | 184.00 | 174.00 | 175.00 | 175.00 | 758,500 |
| 2025-09-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-04 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 9,500 |
| 2025-09-03 | 176.00 | 182.00 | 172.00 | 178.00 | 178.00 | 860,200 |
| 2025-09-02 | 175.00 | 180.00 | 170.00 | 172.00 | 172.00 | 1,207,000 |
| 2025-09-01 | 175.00 | 177.00 | 166.00 | 172.00 | 172.00 | 910,600 |
| 2025-08-29 | 178.00 | 186.00 | 177.00 | 177.00 | 177.00 | 698,900 |
| 2025-08-28 | 185.00 | 186.00 | 175.00 | 184.00 | 184.00 | 1,707,600 |
| 2025-08-27 | 182.00 | 187.00 | 175.00 | 185.00 | 185.00 | 960,800 |
| 2025-08-26 | 173.00 | 197.00 | 166.00 | 179.00 | 179.00 | 3,620,400 |
| 2025-08-25 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 30,600 |
| 2025-08-22 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 27,300 |
| 2025-08-21 | 174.00 | 183.00 | 170.00 | 172.00 | 172.00 | 1,360,200 |
| 2025-08-20 | 167.00 | 179.00 | 167.00 | 170.00 | 170.00 | 119,000 |
| 2025-08-19 | 174.00 | 181.00 | 165.00 | 167.00 | 167.00 | 386,500 |
| 2025-08-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-08-15 | 172.00 | 185.00 | 168.00 | 176.00 | 176.00 | 422,700 |
| 2025-08-14 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | 32,000 |
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.