Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 190.00 196.00 186.00 196.00 20,200 0
06-Jun-2022 186.00 190.00 186.00 190.00 1,400 0
03-Jun-2022 187.00 190.00 187.00 187.00 1,700 0
02-Jun-2022 194.00 194.00 185.00 186.00 17,700 0
31-May-2022 191.00 194.00 189.00 194.00 5,900 0
30-May-2022 186.00 191.00 186.00 191.00 35,200 0
27-May-2022 187.00 200.00 187.00 199.00 2,400 0
25-May-2022 191.00 191.00 189.00 189.00 800 0
24-May-2022 192.00 192.00 191.00 191.00 500 0
23-May-2022 191.00 191.00 190.00 191.00 4,500 0
20-May-2022 185.00 190.00 185.00 190.00 7,400 0
19-May-2022 190.00 190.00 185.00 185.00 2,300 0
18-May-2022 200.00 200.00 190.00 190.00 35,500 0
17-May-2022 200.00 200.00 190.00 200.00 220,600 0
13-May-2022 194.00 206.00 185.00 200.00 106,600 0
12-May-2022 189.00 192.00 185.00 185.00 59,100 0
11-May-2022 189.00 196.00 184.00 189.00 28,700 0
10-May-2022 190.00 222.00 184.00 189.00 404,800 0
09-May-2022 195.00 195.00 186.00 192.00 213,400 0
28-Apr-2022 190.00 190.00 190.00 190.00 9,300 0
27-Apr-2022 195.00 200.00 195.00 195.00 7,000 0
26-Apr-2022 196.00 202.00 195.00 195.00 15,900 0
25-Apr-2022 198.00 198.00 192.00 195.00 4,100 0
22-Apr-2022 199.00 199.00 198.00 198.00 3,500 0
21-Apr-2022 200.00 202.00 192.00 199.00 272,300 0
20-Apr-2022 192.00 204.00 188.00 200.00 138,400 0
19-Apr-2022 195.00 200.00 189.00 194.00 24,800 0
18-Apr-2022 191.00 192.00 190.00 191.00 14,900 0
14-Apr-2022 190.00 192.00 190.00 191.00 202,800 0
13-Apr-2022 196.00 196.00 184.00 192.00 31,900 0
12-Apr-2022 204.00 204.00 195.00 195.00 43,200 0
11-Apr-2022 198.00 204.00 198.00 204.00 69,500 0
08-Apr-2022 195.00 204.00 195.00 198.00 45,300 0
07-Apr-2022 190.00 197.00 190.00 195.00 10,700 0
06-Apr-2022 199.00 199.00 186.00 197.00 63,900 0
05-Apr-2022 195.00 206.00 194.00 199.00 49,300 0
04-Apr-2022 192.00 195.00 188.00 195.00 31,300 0
01-Apr-2022 190.00 190.00 186.00 188.00 35,300 0
31-Mar-2022 195.00 196.00 185.00 190.00 17,500 0
30-Mar-2022 191.00 197.00 187.00 196.00 35,500 0
29-Mar-2022 193.00 193.00 185.00 190.00 46,800 0
28-Mar-2022 192.00 199.00 183.00 193.00 318,100 0
25-Mar-2022 188.00 204.00 187.00 192.00 386,300 0
24-Mar-2022 192.00 194.00 186.00 186.00 38,400 0
23-Mar-2022 182.00 199.00 181.00 199.00 246,900 0
22-Mar-2022 180.00 184.00 178.00 182.00 23,000 0
21-Mar-2022 183.00 208.00 178.00 178.00 1,342,900 0
18-Mar-2022 184.00 184.00 180.00 181.00 3,000 0
17-Mar-2022 196.00 196.00 180.00 183.00 6,300 0
16-Mar-2022 183.00 190.00 183.00 186.00 4,900 0
15-Mar-2022 181.00 191.00 179.00 179.00 13,300 0
14-Mar-2022 184.00 184.00 181.00 181.00 5,700 0
11-Mar-2022 182.00 192.00 181.00 181.00 20,100 0
10-Mar-2022 184.00 184.00 182.00 182.00 41,100 0