Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | 52,700 |
| 2024-10-31 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 27,600 |
| 2024-10-30 | 189.00 | 193.00 | 187.00 | 191.00 | 191.00 | 12,500 |
| 2024-10-29 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 62,800 |
| 2024-10-28 | 186.00 | 193.00 | 186.00 | 190.00 | 190.00 | 7,600 |
| 2024-10-25 | 193.00 | 195.00 | 188.00 | 189.00 | 189.00 | 112,500 |
| 2024-10-24 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 37,300 |
| 2024-10-23 | 192.00 | 197.00 | 188.00 | 190.00 | 190.00 | 59,500 |
| 2024-10-22 | 197.00 | 200.00 | 190.00 | 194.00 | 194.00 | 64,400 |
| 2024-10-21 | 191.00 | 202.00 | 186.00 | 196.00 | 196.00 | 125,200 |
| 2024-10-18 | 194.00 | 197.00 | 185.00 | 191.00 | 191.00 | 121,700 |
| 2024-10-17 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | 645,400 |
| 2024-10-16 | 188.00 | 193.00 | 184.00 | 190.00 | 190.00 | 568,900 |
| 2024-10-15 | 191.00 | 216.00 | 185.00 | 187.00 | 187.00 | 214,600 |
| 2024-10-14 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1,500 |
| 2024-10-11 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 5,100 |
| 2024-10-10 | 193.00 | 200.00 | 173.00 | 191.00 | 191.00 | 129,300 |
| 2024-10-09 | 190.00 | 200.00 | 187.00 | 193.00 | 193.00 | 658,700 |
| 2024-10-08 | 189.00 | 195.00 | 181.00 | 188.00 | 188.00 | 879,900 |
| 2024-10-07 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 24,700 |
| 2024-10-04 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 35,700 |
| 2024-10-03 | 195.00 | 196.00 | 190.00 | 194.00 | 194.00 | 11,800 |
| 2024-10-02 | 192.00 | 206.00 | 192.00 | 194.00 | 194.00 | 281,700 |
| 2024-10-01 | 192.00 | 204.00 | 190.00 | 193.00 | 193.00 | 68,400 |
| 2024-09-30 | 200.00 | 202.00 | 193.00 | 197.00 | 197.00 | 70,800 |
| 2024-09-27 | 198.00 | 204.00 | 195.00 | 202.00 | 202.00 | 39,800 |
| 2024-09-26 | 198.00 | 208.00 | 191.00 | 198.00 | 198.00 | 43,900 |
| 2024-09-25 | 185.00 | 220.00 | 182.00 | 198.00 | 198.00 | 413,800 |
| 2024-09-24 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 64,300 |
| 2024-09-23 | 188.00 | 200.00 | 188.00 | 195.00 | 195.00 | 62,100 |
| 2024-09-20 | 200.00 | 210.00 | 193.00 | 195.00 | 195.00 | 102,400 |
| 2024-09-19 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 127,700 |
| 2024-09-18 | 199.00 | 208.00 | 199.00 | 204.00 | 204.00 | 176,600 |
| 2024-09-17 | 210.00 | 216.00 | 198.00 | 199.00 | 199.00 | 1,109,700 |
| 2024-09-13 | 214.00 | 218.00 | 204.00 | 210.00 | 210.00 | 553,300 |
| 2024-09-12 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | 73,600 |
| 2024-09-11 | 216.00 | 226.00 | 204.00 | 214.00 | 214.00 | 625,700 |
| 2024-09-10 | 216.00 | 230.00 | 210.00 | 212.00 | 212.00 | 1,024,800 |
| 2024-09-09 | 195.00 | 240.00 | 194.00 | 214.00 | 214.00 | 5,157,800 |
| 2024-09-06 | 212.00 | 214.00 | 190.00 | 195.00 | 195.00 | 3,643,600 |
| 2024-09-05 | 200.00 | 238.00 | 198.00 | 212.00 | 212.00 | 13,514,900 |
| 2024-09-04 | 140.00 | 184.00 | 140.00 | 184.00 | 184.00 | 4,876,000 |
| 2024-09-03 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 19,900 |
| 2024-09-02 | 140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 58,100 |
| 2024-08-30 | 137.00 | 146.00 | 135.00 | 140.00 | 140.00 | 155,700 |
| 2024-08-29 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 16,300 |
| 2024-08-28 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 24,500 |
| 2024-08-27 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 29,500 |
| 2024-08-26 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | 7,700 |
| 2024-08-23 | 138.00 | 138.00 | 130.00 | 137.00 | 137.00 | 18,300 |
| 2024-08-22 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 65,100 |
| 2024-08-21 | 137.00 | 140.00 | 129.00 | 136.00 | 136.00 | 21,200 |
| 2024-08-20 | 141.00 | 141.00 | 133.00 | 133.00 | 133.00 | 56,700 |
| 2024-08-19 | 136.00 | 143.00 | 133.00 | 140.00 | 140.00 | 83,500 |
| 2024-08-16 | 130.00 | 139.00 | 129.00 | 135.00 | 135.00 | 124,000 |
| 2024-08-15 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 18,500 |
| 2024-08-14 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 4,100 |
| 2024-08-13 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 7,500 |
| 2024-08-12 | 133.00 | 138.00 | 129.00 | 133.00 | 133.00 | 38,800 |
| 2024-08-09 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 25,200 |
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.