Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 199.00 199.00 194.00 194.00 4,200 0
28-Dec-2021 197.00 202.00 184.00 199.00 61,000 0
27-Dec-2021 196.00 202.00 195.00 197.00 114,800 0
24-Dec-2021 179.00 200.00 179.00 195.00 518,000 0
23-Dec-2021 180.00 182.00 171.00 179.00 57,200 0
22-Dec-2021 175.00 198.00 175.00 179.00 435,800 0
21-Dec-2021 172.00 180.00 168.00 172.00 83,200 0
20-Dec-2021 183.00 184.00 171.00 172.00 132,900 0
17-Dec-2021 182.00 186.00 175.00 183.00 57,300 0
16-Dec-2021 184.00 193.00 180.00 182.00 62,600 0
15-Dec-2021 189.00 189.00 180.00 184.00 25,400 0
14-Dec-2021 188.00 191.00 176.00 189.00 59,700 0
13-Dec-2021 187.00 192.00 182.00 188.00 43,900 0
10-Dec-2021 189.00 189.00 183.00 187.00 18,000 0
09-Dec-2021 187.00 189.00 179.00 189.00 32,300 0
08-Dec-2021 184.00 192.00 184.00 187.00 75,400 0
07-Dec-2021 188.00 194.00 184.00 187.00 75,900 0
06-Dec-2021 191.00 192.00 182.00 188.00 15,700 0
03-Dec-2021 190.00 195.00 182.00 192.00 35,300 0
02-Dec-2021 181.00 195.00 180.00 190.00 96,800 0
01-Dec-2021 189.00 190.00 182.00 182.00 64,000 0
30-Nov-2021 192.00 193.00 188.00 190.00 74,700 0
29-Nov-2021 196.00 196.00 188.00 194.00 205,500 0
26-Nov-2021 199.00 202.00 192.00 196.00 257,200 0
25-Nov-2021 208.00 208.00 195.00 195.00 865,100 0
24-Nov-2021 218.00 226.00 208.00 208.00 692,200 0
23-Nov-2021 188.00 248.00 188.00 222.00 8,050,000 0
22-Nov-2021 187.00 189.00 177.00 188.00 3,205,600 0
19-Nov-2021 185.00 187.00 183.00 187.00 32,400 0
18-Nov-2021 184.00 184.00 182.00 184.00 6,200 0
17-Nov-2021 185.00 200.00 180.00 184.00 74,700 0
16-Nov-2021 181.00 181.00 176.00 180.00 8,900 0
15-Nov-2021 182.00 182.00 175.00 181.00 20,400 0
12-Nov-2021 183.00 183.00 177.00 182.00 37,600 0
11-Nov-2021 181.00 194.00 180.00 183.00 121,100 0
10-Nov-2021 188.00 194.00 185.00 186.00 8,200 0
09-Nov-2021 188.00 198.00 180.00 187.00 119,400 0
08-Nov-2021 193.00 193.00 185.00 188.00 26,800 0
05-Nov-2021 195.00 200.00 185.00 193.00 116,900 0
04-Nov-2021 190.00 196.00 186.00 195.00 139,100 0
03-Nov-2021 186.00 195.00 183.00 190.00 134,100 0
02-Nov-2021 185.00 212.00 181.00 183.00 465,700 0
01-Nov-2021 189.00 192.00 184.00 185.00 91,900 0
29-Oct-2021 169.00 218.00 169.00 189.00 815,600 0
28-Oct-2021 175.00 175.00 169.00 169.00 200 0
27-Oct-2021 175.00 175.00 175.00 175.00 2,500 0
26-Oct-2021 178.00 178.00 172.00 176.00 18,800 0
25-Oct-2021 173.00 179.00 169.00 178.00 19,800 0
22-Oct-2021 169.00 173.00 169.00 173.00 2,900 0
21-Oct-2021 172.00 177.00 170.00 174.00 5,600 0
19-Oct-2021 175.00 178.00 170.00 178.00 22,100 0
18-Oct-2021 175.00 176.00 175.00 175.00 2,500 0
15-Oct-2021 176.00 179.00 167.00 175.00 105,100 0
14-Oct-2021 173.00 178.00 170.00 176.00 3,000 0
13-Oct-2021 178.00 179.00 178.00 179.00 4,200 0
12-Oct-2021 177.00 180.00 171.00 178.00 5,900 0
11-Oct-2021 175.00 175.00 175.00 175.00 2,200 0
08-Oct-2021 176.00 179.00 173.00 178.00 10,200 0
07-Oct-2021 174.00 185.00 173.00 176.00 35,600 0
06-Oct-2021 176.00 176.00 174.00 174.00 12,400 0
05-Oct-2021 177.00 177.00 175.00 176.00 7,400 0
04-Oct-2021 178.00 178.00 175.00 178.00 7,300 0
01-Oct-2021 178.00 181.00 174.00 178.00 47,400 0
30-Sep-2021 179.00 185.00 173.00 179.00 119,300 0
29-Sep-2021 186.00 186.00 178.00 185.00 10,500 0
28-Sep-2021 173.00 186.00 173.00 186.00 2,700 0
27-Sep-2021 182.00 182.00 175.00 176.00 800 0
24-Sep-2021 175.00 184.00 175.00 182.00 8,700 0
23-Sep-2021 180.00 184.00 180.00 184.00 900 0
22-Sep-2021 183.00 183.00 175.00 179.00 1,300 0
21-Sep-2021 172.00 183.00 172.00 183.00 5,000 0
20-Sep-2021 181.00 181.00 175.00 180.00 4,000 0
17-Sep-2021 182.00 182.00 181.00 181.00 3,200 0
16-Sep-2021 185.00 185.00 172.00 182.00 9,200 0
15-Sep-2021 180.00 180.00 180.00 180.00 600 0
14-Sep-2021 191.00 191.00 180.00 180.00 1,900 0
13-Sep-2021 182.00 188.00 179.00 181.00 22,500 0
10-Sep-2021 172.00 182.00 170.00 182.00 10,100 0
09-Sep-2021 173.00 182.00 173.00 182.00 4,000 0
08-Sep-2021 180.00 180.00 180.00 180.00 100 0
07-Sep-2021 182.00 182.00 182.00 182.00 100 0
06-Sep-2021 183.00 185.00 182.00 182.00 9,300 0
03-Sep-2021 183.00 183.00 182.00 183.00 1,400 0
02-Sep-2021 188.00 190.00 178.00 183.00 43,500 0
01-Sep-2021 179.00 190.00 168.00 190.00 37,200 0
31-Aug-2021 179.00 180.00 170.00 179.00 2,200 0
30-Aug-2021 180.00 180.00 180.00 180.00 200 0
27-Aug-2021 183.00 183.00 173.00 180.00 6,900 0
26-Aug-2021 173.00 184.00 168.00 184.00 7,300 0
25-Aug-2021 173.00 173.00 173.00 173.00 12,900 0
24-Aug-2021 183.00 183.00 168.00 173.00 14,600 0
23-Aug-2021 180.00 180.00 166.00 175.00 28,600 0
20-Aug-2021 183.00 183.00 178.00 178.00 40,900 0
19-Aug-2021 183.00 185.00 182.00 185.00 7,700 0
18-Aug-2021 185.00 185.00 180.00 184.00 13,500 0
16-Aug-2021 187.00 187.00 180.00 185.00 17,600 0
13-Aug-2021 183.00 189.00 181.00 187.00 4,500 0
12-Aug-2021 186.00 186.00 180.00 185.00 9,600 0
10-Aug-2021 183.00 186.00 180.00 186.00 2,900 0
09-Aug-2021 180.00 185.00 174.00 185.00 19,200 0