Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 189,900 |
| 2025-05-09 | 140.00 | 148.00 | 137.00 | 140.00 | 140.00 | 60,500 |
| 2025-05-08 | 146.00 | 148.00 | 138.00 | 140.00 | 140.00 | 694,700 |
| 2025-05-07 | 146.00 | 152.00 | 143.00 | 146.00 | 146.00 | 1,637,300 |
| 2025-05-06 | 138.00 | 152.00 | 138.00 | 146.00 | 146.00 | 1,124,800 |
| 2025-05-05 | 137.00 | 141.00 | 137.00 | 138.00 | 138.00 | 130,700 |
| 2025-05-02 | 142.00 | 142.00 | 136.00 | 141.00 | 141.00 | 14,800 |
| 2025-04-30 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 22,300 |
| 2025-04-29 | 138.00 | 149.00 | 134.00 | 145.00 | 145.00 | 470,700 |
| 2025-04-28 | 141.00 | 151.00 | 132.00 | 140.00 | 140.00 | 479,900 |
| 2025-04-25 | 137.00 | 155.00 | 132.00 | 141.00 | 141.00 | 283,200 |
| 2025-04-24 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | 23,700 |
| 2025-04-23 | 139.00 | 142.00 | 130.00 | 137.00 | 137.00 | 61,000 |
| 2025-04-22 | 140.00 | 140.00 | 130.00 | 139.00 | 139.00 | 140,000 |
| 2025-04-21 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 42,700 |
| 2025-04-17 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 36,100 |
| 2025-04-16 | 142.00 | 145.00 | 137.00 | 141.00 | 141.00 | 195,300 |
| 2025-04-15 | 137.00 | 160.00 | 137.00 | 143.00 | 143.00 | 322,200 |
| 2025-04-14 | 143.00 | 144.00 | 137.00 | 137.00 | 137.00 | 32,700 |
| 2025-04-11 | 146.00 | 146.00 | 139.00 | 144.00 | 144.00 | 700 |
| 2025-04-10 | 143.00 | 147.00 | 138.00 | 138.00 | 138.00 | 39,500 |
| 2025-04-09 | 141.00 | 147.00 | 139.00 | 139.00 | 139.00 | 619,100 |
| 2025-04-08 | 141.00 | 157.00 | 140.00 | 141.00 | 141.00 | 269,500 |
| 2025-03-27 | 149.00 | 157.00 | 144.00 | 145.00 | 145.00 | 13,100 |
| 2025-03-26 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 4,100 |
| 2025-03-25 | 147.00 | 151.00 | 141.00 | 142.00 | 142.00 | 8,700 |
| 2025-03-24 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | 7,600 |
| 2025-03-21 | 150.00 | 154.00 | 147.00 | 152.00 | 152.00 | 2,500 |
| 2025-03-20 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 32,900 |
| 2025-03-19 | 157.00 | 160.00 | 149.00 | 149.00 | 149.00 | 42,000 |
| 2025-03-18 | 160.00 | 160.00 | 149.00 | 157.00 | 157.00 | 24,100 |
| 2025-03-17 | 157.00 | 170.00 | 155.00 | 155.00 | 155.00 | 277,100 |
| 2025-03-14 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 6,300 |
| 2025-03-13 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 500 |
| 2025-03-12 | 153.00 | 161.00 | 150.00 | 156.00 | 156.00 | 16,400 |
| 2025-03-11 | 158.00 | 161.00 | 154.00 | 154.00 | 154.00 | 68,100 |
| 2025-03-10 | 155.00 | 160.00 | 152.00 | 154.00 | 154.00 | 38,100 |
| 2025-03-07 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2,700 |
| 2025-03-06 | 149.00 | 157.00 | 149.00 | 152.00 | 152.00 | 42,100 |
| 2025-03-05 | 150.00 | 159.00 | 140.00 | 155.00 | 155.00 | 73,400 |
| 2025-03-04 | 160.00 | 160.00 | 141.00 | 149.00 | 149.00 | 792,000 |
| 2025-03-03 | 164.00 | 166.00 | 152.00 | 160.00 | 160.00 | 21,700 |
| 2025-02-28 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | 6,200 |
| 2025-02-27 | 160.00 | 163.00 | 159.00 | 162.00 | 162.00 | 5,900 |
| 2025-02-26 | 157.00 | 164.00 | 152.00 | 161.00 | 161.00 | 19,200 |
| 2025-02-25 | 165.00 | 165.00 | 156.00 | 162.00 | 162.00 | 41,500 |
| 2025-02-24 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 2,500 |
| 2025-02-21 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 15,200 |
| 2025-02-20 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 23,200 |
| 2025-02-19 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,700 |
| 2025-02-18 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 9,500 |
| 2025-02-17 | 171.00 | 178.00 | 160.00 | 173.00 | 173.00 | 53,100 |
| 2025-02-14 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 259,500 |
| 2025-02-13 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 15,300 |
| 2025-02-12 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 30,100 |
| 2025-02-11 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 108,200 |
| 2025-02-10 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 11,900 |
| 2025-02-07 | 165.00 | 173.00 | 162.00 | 163.00 | 163.00 | 68,000 |
| 2025-02-06 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 74,600 |
| 2025-02-05 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 61,100 |
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.