Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 168.00 | 177.00 | 166.00 | 175.00 | 175.00 | 644,100 |
| 2025-08-12 | 171.00 | 177.00 | 166.00 | 168.00 | 168.00 | 945,500 |
| 2025-08-11 | 166.00 | 177.00 | 161.00 | 168.00 | 168.00 | 238,200 |
| 2025-08-08 | 166.00 | 173.00 | 166.00 | 166.00 | 166.00 | 47,400 |
| 2025-08-07 | 174.00 | 181.00 | 165.00 | 174.00 | 174.00 | 163,500 |
| 2025-08-06 | 182.00 | 182.00 | 170.00 | 174.00 | 174.00 | 264,600 |
| 2025-08-05 | 177.00 | 187.00 | 175.00 | 181.00 | 181.00 | 387,000 |
| 2025-08-04 | 179.00 | 199.00 | 175.00 | 182.00 | 182.00 | 2,470,700 |
| 2025-08-01 | 177.00 | 186.00 | 168.00 | 183.00 | 183.00 | 123,700 |
| 2025-07-31 | 194.00 | 195.00 | 166.00 | 180.00 | 180.00 | 1,886,400 |
| 2025-07-30 | 180.00 | 196.00 | 174.00 | 195.00 | 195.00 | 3,272,800 |
| 2025-07-29 | 164.00 | 196.00 | 160.00 | 180.00 | 180.00 | 7,444,200 |
| 2025-07-28 | 163.00 | 169.00 | 160.00 | 164.00 | 164.00 | 929,400 |
| 2025-07-25 | 142.00 | 182.00 | 141.00 | 162.00 | 162.00 | 16,030,400 |
| 2025-07-24 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 224,100 |
| 2025-07-23 | 137.00 | 147.00 | 137.00 | 143.00 | 143.00 | 426,800 |
| 2025-07-22 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 105,100 |
| 2025-07-21 | 143.00 | 159.00 | 135.00 | 137.00 | 137.00 | 1,870,400 |
| 2025-07-18 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | 35,000 |
| 2025-07-17 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 593,900 |
| 2025-07-16 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 310,000 |
| 2025-07-15 | 141.00 | 149.00 | 140.00 | 141.00 | 141.00 | 250,600 |
| 2025-07-14 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | 964,000 |
| 2025-07-11 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 966,200 |
| 2025-07-10 | 143.00 | 150.00 | 140.00 | 143.00 | 143.00 | 1,454,200 |
| 2025-07-09 | 133.00 | 165.00 | 132.00 | 143.00 | 143.00 | 5,228,100 |
| 2025-07-08 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 62,200 |
| 2025-07-07 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 61,500 |
| 2025-07-04 | 139.00 | 144.00 | 132.00 | 132.00 | 132.00 | 105,000 |
| 2025-07-03 | 142.00 | 160.00 | 131.00 | 134.00 | 134.00 | 1,620,300 |
| 2025-07-02 | 136.00 | 139.00 | 132.00 | 132.00 | 132.00 | 23,400 |
| 2025-07-01 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 9,500 |
| 2025-06-30 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 19,400 |
| 2025-06-26 | 137.00 | 140.00 | 131.00 | 135.00 | 135.00 | 100,900 |
| 2025-06-25 | 137.00 | 137.00 | 130.00 | 136.00 | 136.00 | 62,300 |
| 2025-06-24 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | 50,200 |
| 2025-06-23 | 138.00 | 141.00 | 131.00 | 133.00 | 133.00 | 33,100 |
| 2025-06-20 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 4,400 |
| 2025-06-19 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 21,600 |
| 2025-06-18 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 17,200 |
| 2025-06-17 | 138.00 | 141.00 | 130.00 | 139.00 | 139.00 | 23,900 |
| 2025-06-16 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 5,700 |
| 2025-06-13 | 141.00 | 144.00 | 137.00 | 137.00 | 137.00 | 11,000 |
| 2025-06-12 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 62,000 |
| 2025-06-11 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 20,700 |
| 2025-06-10 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 8,900 |
| 2025-06-05 | 142.00 | 145.00 | 138.00 | 139.00 | 139.00 | 17,500 |
| 2025-06-04 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,000 |
| 2025-06-03 | 140.00 | 142.00 | 136.00 | 141.00 | 141.00 | 27,600 |
| 2025-06-02 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 39,400 |
| 2025-05-28 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 28,700 |
| 2025-05-27 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 25,600 |
| 2025-05-26 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 8,100 |
| 2025-05-23 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 5,600 |
| 2025-05-22 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 28,400 |
| 2025-05-21 | 139.00 | 150.00 | 137.00 | 140.00 | 140.00 | 270,600 |
| 2025-05-20 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 26,100 |
| 2025-05-19 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 137,300 |
| 2025-05-16 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 36,800 |
| 2025-05-15 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 123,100 |
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.