Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 179.00 188.00 178.00 185.00 19,500 0
05-Aug-2021 185.00 187.00 180.00 185.00 11,000 0
04-Aug-2021 186.00 187.00 185.00 185.00 3,900 0
03-Aug-2021 182.00 185.00 182.00 185.00 6,500 0
02-Aug-2021 185.00 185.00 183.00 183.00 3,400 0
30-Jul-2021 184.00 186.00 183.00 183.00 11,500 0
29-Jul-2021 189.00 199.00 181.00 184.00 8,500 0
28-Jul-2021 190.00 190.00 180.00 181.00 9,300 0
27-Jul-2021 182.00 187.00 182.00 186.00 11,100 0
26-Jul-2021 187.00 190.00 180.00 187.00 6,900 0
23-Jul-2021 185.00 195.00 182.00 187.00 3,100 0
22-Jul-2021 186.00 190.00 183.00 184.00 2,300 0
21-Jul-2021 186.00 189.00 180.00 187.00 19,600 0
19-Jul-2021 187.00 187.00 180.00 186.00 3,300 0
16-Jul-2021 187.00 187.00 187.00 187.00 800 0
15-Jul-2021 185.00 190.00 179.00 188.00 2,900 0
14-Jul-2021 184.00 190.00 183.00 185.00 11,900 0
13-Jul-2021 186.00 189.00 180.00 184.00 4,900 0
12-Jul-2021 187.00 187.00 181.00 186.00 1,600 0
09-Jul-2021 191.00 191.00 185.00 188.00 17,800 0
08-Jul-2021 188.00 195.00 186.00 189.00 4,500 0
07-Jul-2021 193.00 193.00 182.00 188.00 32,700 0
06-Jul-2021 191.00 193.00 190.00 193.00 11,100 0
05-Jul-2021 196.00 196.00 196.00 196.00 0 0
02-Jul-2021 196.00 196.00 196.00 196.00 0 0
01-Jul-2021 196.00 196.00 189.00 196.00 400 0
30-Jun-2021 193.00 198.00 191.00 197.00 500 0
29-Jun-2021 198.00 198.00 198.00 198.00 500 0
28-Jun-2021 189.00 198.00 189.00 198.00 600 0
25-Jun-2021 198.00 206.00 189.00 198.00 33,200 0
24-Jun-2021 196.00 202.00 188.00 198.00 270,300 0
23-Jun-2021 196.00 196.00 186.00 196.00 6,100 0
22-Jun-2021 196.00 196.00 190.00 196.00 800 0
21-Jun-2021 199.00 199.00 191.00 196.00 21,700 0