Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 185.00 185.00 179.00 180.00 44,600 0
25-Oct-2022 189.00 189.00 177.00 178.00 103,300 0
24-Oct-2022 178.00 198.00 175.00 190.00 40,000 0
21-Oct-2022 180.00 182.00 176.00 177.00 11,100 0
20-Oct-2022 175.00 184.00 172.00 180.00 83,000 0
19-Oct-2022 178.00 193.00 173.00 184.00 97,900 0
18-Oct-2022 175.00 187.00 172.00 184.00 128,800 0
17-Oct-2022 185.00 191.00 173.00 184.00 103,700 0
14-Oct-2022 187.00 188.00 181.00 185.00 34,000 0
13-Oct-2022 188.00 195.00 183.00 188.00 14,300 0
12-Oct-2022 183.00 188.00 183.00 188.00 600 0
11-Oct-2022 193.00 193.00 180.00 189.00 43,000 0
10-Oct-2022 183.00 195.00 183.00 193.00 4,300 0
07-Oct-2022 183.00 185.00 183.00 183.00 2,200 0
06-Oct-2022 183.00 183.00 178.00 183.00 5,900 0
05-Oct-2022 178.00 183.00 178.00 178.00 7,700 0
04-Oct-2022 181.00 181.00 170.00 179.00 45,400 0
03-Oct-2022 178.00 181.00 178.00 181.00 3,700 0
30-Sep-2022 176.00 195.00 176.00 181.00 5,200 0
29-Sep-2022 180.00 185.00 174.00 181.00 3,600 0
28-Sep-2022 180.00 180.00 176.00 180.00 9,900 0
27-Sep-2022 176.00 180.00 176.00 179.00 39,500 0
26-Sep-2022 181.00 181.00 171.00 180.00 53,100 0
23-Sep-2022 184.00 187.00 172.00 181.00 27,500 0
22-Sep-2022 191.00 191.00 184.00 184.00 10,100 0
21-Sep-2022 182.00 200.00 176.00 191.00 114,600 0
20-Sep-2022 182.00 186.00 177.00 177.00 3,500 0
19-Sep-2022 186.00 186.00 173.00 182.00 47,700 0
16-Sep-2022 186.00 187.00 186.00 186.00 36,200 0
15-Sep-2022 190.00 190.00 186.00 186.00 11,500 0
14-Sep-2022 190.00 190.00 187.00 187.00 33,000 0
13-Sep-2022 188.00 190.00 187.00 190.00 32,800 0
12-Sep-2022 187.00 188.00 187.00 188.00 16,200 0
09-Sep-2022 190.00 190.00 187.00 187.00 28,400 0
08-Sep-2022 189.00 190.00 187.00 189.00 64,200 0
07-Sep-2022 194.00 194.00 187.00 187.00 204,500 0
06-Sep-2022 206.00 206.00 194.00 194.00 131,200 0
05-Sep-2022 190.00 224.00 187.00 208.00 181,800 0
02-Sep-2022 190.00 190.00 185.00 187.00 55,000 0
01-Sep-2022 190.00 191.00 186.00 191.00 6,900 0
31-Aug-2022 190.00 190.00 190.00 190.00 49,500 0
30-Aug-2022 190.00 190.00 187.00 187.00 195,100 0
29-Aug-2022 191.00 191.00 191.00 191.00 20,400 0
26-Aug-2022 191.00 193.00 189.00 191.00 37,200 0
25-Aug-2022 194.00 194.00 190.00 191.00 26,600 0
24-Aug-2022 194.00 194.00 181.00 194.00 12,700 0
23-Aug-2022 194.00 194.00 191.00 194.00 8,000 0
22-Aug-2022 194.00 197.00 192.00 193.00 36,300 0
19-Aug-2022 195.00 196.00 193.00 194.00 13,700 0
18-Aug-2022 194.00 195.00 193.00 195.00 4,500 0
16-Aug-2022 196.00 196.00 192.00 192.00 25,100 0
15-Aug-2022 198.00 200.00 195.00 195.00 41,000 0
12-Aug-2022 200.00 200.00 198.00 200.00 14,700 0
11-Aug-2022 200.00 200.00 198.00 200.00 26,800 0
10-Aug-2022 202.00 202.00 200.00 200.00 20,400 0
09-Aug-2022 208.00 208.00 202.00 204.00 4,700 0
08-Aug-2022 208.00 210.00 206.00 208.00 2,600 0
05-Aug-2022 198.00 210.00 198.00 210.00 13,900 0
04-Aug-2022 210.00 210.00 200.00 210.00 35,100 0
03-Aug-2022 195.00 216.00 192.00 210.00 10,900 0
02-Aug-2022 212.00 212.00 202.00 202.00 178,800 0
01-Aug-2022 216.00 216.00 216.00 216.00 10,700 0
29-Jul-2022 212.00 246.00 200.00 232.00 272,200 0
28-Jul-2022 230.00 230.00 214.00 214.00 88,800 0
27-Jul-2022 238.00 240.00 230.00 230.00 242,900 0
26-Jul-2022 195.00 262.00 195.00 246.00 268,300 0
25-Jul-2022 195.00 195.00 195.00 195.00 0 0
22-Jul-2022 195.00 195.00 195.00 195.00 200 0
21-Jul-2022 192.00 195.00 190.00 195.00 8,600 0
20-Jul-2022 193.00 193.00 191.00 192.00 4,800 0
19-Jul-2022 192.00 194.00 191.00 191.00 6,900 0
18-Jul-2022 196.00 196.00 192.00 192.00 1,700 0
15-Jul-2022 196.00 196.00 193.00 193.00 3,700 0
14-Jul-2022 198.00 198.00 193.00 196.00 1,600 0
13-Jul-2022 198.00 198.00 198.00 198.00 500 0
12-Jul-2022 198.00 198.00 192.00 198.00 5,800 0
11-Jul-2022 197.00 198.00 196.00 197.00 8,000 0
08-Jul-2022 192.00 198.00 192.00 197.00 700 0
07-Jul-2022 199.00 199.00 192.00 192.00 2,000 0
06-Jul-2022 195.00 200.00 192.00 192.00 100,800 0
05-Jul-2022 194.00 195.00 192.00 195.00 3,300 0
04-Jul-2022 194.00 195.00 186.00 195.00 29,800 0
01-Jul-2022 190.00 200.00 190.00 196.00 3,200 0
30-Jun-2022 198.00 220.00 185.00 194.00 286,100 0
29-Jun-2022 198.00 199.00 192.00 198.00 14,400 0
28-Jun-2022 186.00 210.00 186.00 199.00 18,300 0
27-Jun-2022 195.00 195.00 183.00 183.00 500 0
24-Jun-2022 195.00 195.00 192.00 195.00 2,800 0
23-Jun-2022 199.00 199.00 195.00 195.00 2,900 0
22-Jun-2022 192.00 200.00 190.00 200.00 156,400 0
21-Jun-2022 199.00 204.00 190.00 204.00 2,000 0
20-Jun-2022 193.00 199.00 193.00 199.00 900 0
17-Jun-2022 192.00 192.00 192.00 192.00 0 0
16-Jun-2022 206.00 206.00 191.00 192.00 11,000 0
15-Jun-2022 200.00 200.00 200.00 200.00 100 0
14-Jun-2022 200.00 200.00 200.00 200.00 800 0
13-Jun-2022 200.00 200.00 200.00 200.00 44,600 0
10-Jun-2022 200.00 200.00 200.00 200.00 25,800 0
09-Jun-2022 199.00 202.00 195.00 200.00 68,300 0
08-Jun-2022 195.00 200.00 187.00 200.00 72,700 0