Eka Sari Lorena Transport Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 184.00 | 189.00 | 172.00 | 180.00 | 180.00 | 120,900 |
| 2026-10-16 | 206.00 | 216.00 | 182.00 | 184.00 | 184.00 | 234,800 |
| 2026-10-15 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 104,400 |
| 2026-10-14 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 17,600 |
| 2026-10-13 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 25,600 |
| 2026-10-12 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | 163,700 |
| 2026-10-09 | 218.00 | 228.00 | 212.00 | 222.00 | 222.00 | 857,000 |
| 2026-10-08 | 224.00 | 242.00 | 218.00 | 218.00 | 218.00 | 729,300 |
| 2026-10-07 | 220.00 | 230.00 | 216.00 | 222.00 | 222.00 | 441,700 |
| 2026-10-06 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 65,600 |
| 2026-10-05 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 76,900 |
| 2026-10-02 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 24,100 |
| 2026-10-01 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | 247,500 |
| 2026-09-30 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | 325,700 |
| 2026-09-29 | 212.00 | 226.00 | 202.00 | 206.00 | 206.00 | 563,400 |
| 2026-09-28 | 226.00 | 226.00 | 204.00 | 208.00 | 208.00 | 1,192,900 |
| 2026-09-25 | 216.00 | 226.00 | 214.00 | 218.00 | 218.00 | 364,600 |
| 2026-09-24 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | 149,800 |
| 2026-09-23 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 124,700 |
| 2026-09-22 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | 910,900 |
| 2026-09-21 | 216.00 | 246.00 | 216.00 | 222.00 | 222.00 | 4,540,800 |
| 2026-09-18 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 68,600 |
| 2026-09-17 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 139,900 |
| 2026-09-16 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 157,600 |
| 2026-09-15 | 208.00 | 222.00 | 202.00 | 220.00 | 220.00 | 1,824,900 |
| 2026-09-14 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 268,400 |
| 2026-09-11 | 220.00 | 220.00 | 206.00 | 212.00 | 212.00 | 247,400 |
| 2026-09-10 | 208.00 | 228.00 | 202.00 | 214.00 | 214.00 | 3,222,500 |
| 2026-09-09 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 231,100 |
| 2026-09-08 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 436,800 |
| 2026-09-07 | 206.00 | 226.00 | 197.00 | 206.00 | 206.00 | 2,981,500 |
| 2026-09-04 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | 314,100 |
| 2026-09-03 | 202.00 | 206.00 | 196.00 | 198.00 | 198.00 | 966,600 |
| 2026-09-02 | 191.00 | 256.00 | 189.00 | 199.00 | 199.00 | 14,592,600 |
| 2026-09-01 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 59,000 |
| 2026-08-31 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 156,300 |
| 2026-08-28 | 192.00 | 198.00 | 189.00 | 189.00 | 189.00 | 457,100 |
| 2026-08-27 | 187.00 | 216.00 | 187.00 | 190.00 | 190.00 | 3,336,000 |
| 2026-08-26 | 190.00 | 192.00 | 184.00 | 185.00 | 185.00 | 206,200 |
| 2026-08-25 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-08-24 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 185,000 |
| 2026-08-21 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 61,900 |
| 2026-08-20 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 66,200 |
| 2026-08-19 | 189.00 | 194.00 | 188.00 | 189.00 | 189.00 | 113,000 |
| 2026-08-18 | 190.00 | 195.00 | 188.00 | 189.00 | 189.00 | 172,300 |
| 2026-08-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-08-14 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | 153,800 |
| 2026-08-13 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | 397,000 |
| 2026-08-12 | 192.00 | 212.00 | 187.00 | 187.00 | 187.00 | 3,285,200 |
| 2026-08-11 | 187.00 | 224.00 | 184.00 | 192.00 | 192.00 | 7,715,000 |
| 2026-08-10 | 186.00 | 191.00 | 185.00 | 187.00 | 187.00 | 269,600 |
| 2026-08-07 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 127,200 |
| 2026-08-06 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | 194,100 |
| 2026-08-05 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 142,100 |
| 2026-08-04 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 74,400 |
| 2026-08-03 | 184.00 | 188.00 | 183.00 | 184.00 | 184.00 | 197,000 |
| 2026-07-31 | 187.00 | 189.00 | 182.00 | 183.00 | 183.00 | 242,700 |
| 2026-07-30 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | 581,800 |
| 2026-07-29 | 196.00 | 196.00 | 181.00 | 185.00 | 185.00 | 829,600 |
| 2026-07-28 | 184.00 | 242.00 | 181.00 | 188.00 | 188.00 | 11,581,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.