Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 61,100 |
| 2025-02-04 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 27,800 |
| 2025-02-03 | 162.00 | 172.00 | 160.00 | 163.00 | 163.00 | 135,300 |
| 2025-01-31 | 160.00 | 200.00 | 147.00 | 162.00 | 162.00 | 1,107,900 |
| 2025-01-30 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 283,900 |
| 2025-01-24 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 33,600 |
| 2025-01-23 | 164.00 | 168.00 | 160.00 | 166.00 | 166.00 | 16,900 |
| 2025-01-22 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 26,700 |
| 2025-01-21 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 97,300 |
| 2025-01-20 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | 34,100 |
| 2025-01-17 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 176,300 |
| 2025-01-16 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 8,700 |
| 2025-01-15 | 165.00 | 167.00 | 160.00 | 162.00 | 162.00 | 423,900 |
| 2025-01-14 | 168.00 | 170.00 | 165.00 | 165.00 | 165.00 | 34,700 |
| 2025-01-13 | 170.00 | 187.00 | 164.00 | 167.00 | 167.00 | 226,100 |
| 2025-01-10 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 7,200 |
| 2025-01-09 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 23,500 |
| 2025-01-08 | 171.00 | 173.00 | 163.00 | 173.00 | 173.00 | 165,600 |
| 2025-01-07 | 179.00 | 180.00 | 172.00 | 172.00 | 172.00 | 156,800 |
| 2025-01-06 | 172.00 | 182.00 | 169.00 | 179.00 | 179.00 | 130,000 |
| 2025-01-03 | 180.00 | 180.00 | 168.00 | 169.00 | 169.00 | 43,200 |
| 2025-01-02 | 163.00 | 188.00 | 163.00 | 169.00 | 169.00 | 114,800 |
| 2024-12-30 | 167.00 | 177.00 | 161.00 | 163.00 | 163.00 | 85,400 |
| 2024-12-27 | 165.00 | 186.00 | 161.00 | 168.00 | 168.00 | 108,500 |
| 2024-12-24 | 171.00 | 185.00 | 160.00 | 165.00 | 165.00 | 221,800 |
| 2024-12-23 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 33,500 |
| 2024-12-20 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | 4,200 |
| 2024-12-19 | 178.00 | 190.00 | 170.00 | 174.00 | 174.00 | 102,300 |
| 2024-12-18 | 181.00 | 190.00 | 171.00 | 177.00 | 177.00 | 226,400 |
| 2024-12-17 | 173.00 | 187.00 | 170.00 | 173.00 | 173.00 | 166,500 |
| 2024-12-16 | 184.00 | 196.00 | 170.00 | 173.00 | 173.00 | 919,200 |
| 2024-12-13 | 187.00 | 208.00 | 182.00 | 183.00 | 183.00 | 802,700 |
| 2024-12-12 | 197.00 | 197.00 | 180.00 | 187.00 | 187.00 | 603,100 |
| 2024-12-11 | 163.00 | 218.00 | 163.00 | 193.00 | 193.00 | 5,703,500 |
| 2024-12-10 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 13,900 |
| 2024-12-09 | 174.00 | 174.00 | 162.00 | 163.00 | 163.00 | 62,700 |
| 2024-12-06 | 165.00 | 175.00 | 164.00 | 168.00 | 168.00 | 24,100 |
| 2024-12-05 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 11,500 |
| 2024-12-04 | 161.00 | 167.00 | 160.00 | 161.00 | 161.00 | 34,700 |
| 2024-12-03 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 162,100 |
| 2024-12-02 | 163.00 | 167.00 | 160.00 | 162.00 | 162.00 | 68,300 |
| 2024-11-29 | 161.00 | 202.00 | 160.00 | 163.00 | 163.00 | 1,024,800 |
| 2024-11-28 | 164.00 | 166.00 | 160.00 | 164.00 | 164.00 | 27,000 |
| 2024-11-26 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 239,400 |
| 2024-11-25 | 166.00 | 169.00 | 161.00 | 164.00 | 164.00 | 209,900 |
| 2024-11-22 | 168.00 | 177.00 | 165.00 | 173.00 | 173.00 | 9,500 |
| 2024-11-21 | 165.00 | 178.00 | 161.00 | 170.00 | 170.00 | 68,300 |
| 2024-11-20 | 171.00 | 171.00 | 163.00 | 165.00 | 165.00 | 24,300 |
| 2024-11-19 | 167.00 | 171.00 | 161.00 | 171.00 | 171.00 | 39,400 |
| 2024-11-18 | 163.00 | 167.00 | 160.00 | 167.00 | 167.00 | 40,100 |
| 2024-11-15 | 169.00 | 169.00 | 160.00 | 163.00 | 163.00 | 208,900 |
| 2024-11-14 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 25,300 |
| 2024-11-13 | 166.00 | 174.00 | 165.00 | 166.00 | 166.00 | 30,700 |
| 2024-11-12 | 174.00 | 174.00 | 160.00 | 165.00 | 165.00 | 61,200 |
| 2024-11-11 | 175.00 | 176.00 | 160.00 | 174.00 | 174.00 | 140,000 |
| 2024-11-08 | 182.00 | 182.00 | 172.00 | 176.00 | 176.00 | 43,200 |
| 2024-11-07 | 185.00 | 185.00 | 173.00 | 181.00 | 181.00 | 60,600 |
| 2024-11-06 | 179.00 | 188.00 | 178.00 | 185.00 | 185.00 | 543,800 |
| 2024-11-05 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 327,500 |
| 2024-11-04 | 187.00 | 194.00 | 186.00 | 187.00 | 187.00 | 301,300 |
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.