Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
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
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