Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 191.00 193.00 186.00 193.00 21,400 0
25-Aug-2023 190.00 190.00 190.00 190.00 300 0
24-Aug-2023 190.00 193.00 190.00 190.00 60,400 0
23-Aug-2023 182.00 194.00 182.00 186.00 84,400 0
22-Aug-2023 186.00 189.00 182.00 188.00 6,600 0
21-Aug-2023 185.00 190.00 183.00 186.00 30,700 0
18-Aug-2023 182.00 186.00 170.00 185.00 43,400 0
16-Aug-2023 190.00 190.00 187.00 187.00 2,600 0
15-Aug-2023 192.00 192.00 186.00 192.00 7,400 0
14-Aug-2023 192.00 192.00 187.00 192.00 43,500 0
11-Aug-2023 190.00 192.00 186.00 192.00 18,100 0
10-Aug-2023 196.00 196.00 188.00 190.00 35,300 0
09-Aug-2023 194.00 195.00 187.00 191.00 73,000 0
08-Aug-2023 196.00 196.00 186.00 195.00 4,400 0
07-Aug-2023 193.00 197.00 188.00 196.00 45,900 0
04-Aug-2023 197.00 197.00 188.00 197.00 25,700 0
03-Aug-2023 190.00 197.00 186.00 197.00 15,000 0
02-Aug-2023 200.00 200.00 190.00 190.00 150,900 0
01-Aug-2023 200.00 206.00 185.00 202.00 277,600 0
31-Jul-2023 167.00 206.00 165.00 195.00 542,600 0
28-Jul-2023 167.00 169.00 162.00 169.00 3,300 0
27-Jul-2023 166.00 180.00 151.00 167.00 40,900 0
26-Jul-2023 166.00 166.00 159.00 166.00 14,200 0
25-Jul-2023 164.00 170.00 164.00 166.00 33,300 0
24-Jul-2023 163.00 164.00 161.00 164.00 15,500 0
21-Jul-2023 169.00 169.00 167.00 169.00 3,000 0
20-Jul-2023 169.00 170.00 167.00 169.00 1,100 0
18-Jul-2023 174.00 175.00 151.00 170.00 159,300 0
17-Jul-2023 170.00 174.00 166.00 174.00 3,100 0
14-Jul-2023 170.00 174.00 170.00 174.00 300 0
13-Jul-2023 171.00 174.00 169.00 170.00 3,100 0
12-Jul-2023 170.00 175.00 169.00 169.00 4,200 0
11-Jul-2023 169.00 169.00 169.00 169.00 3,000 0
10-Jul-2023 169.00 172.00 168.00 169.00 3,600 0
07-Jul-2023 166.00 171.00 166.00 169.00 2,500 0
06-Jul-2023 169.00 170.00 169.00 170.00 3,100 0
05-Jul-2023 169.00 171.00 163.00 170.00 3,900 0
04-Jul-2023 169.00 170.00 169.00 170.00 500 0
03-Jul-2023 167.00 174.00 167.00 171.00 125,000 0
27-Jun-2023 169.00 172.00 160.00 169.00 48,100 0
26-Jun-2023 169.00 170.00 168.00 169.00 1,200 0
23-Jun-2023 169.00 169.00 169.00 169.00 100 0
22-Jun-2023 173.00 173.00 169.00 169.00 2,600 0
21-Jun-2023 167.00 174.00 167.00 174.00 4,100 0
20-Jun-2023 160.00 169.00 159.00 167.00 3,800 0
19-Jun-2023 182.00 191.00 161.00 170.00 57,900 0
16-Jun-2023 172.00 200.00 166.00 167.00 70,800 0
15-Jun-2023 163.00 166.00 163.00 166.00 3,800 0
14-Jun-2023 162.00 170.00 160.00 162.00 16,700 0
13-Jun-2023 170.00 170.00 170.00 170.00 800 0
12-Jun-2023 166.00 170.00 162.00 170.00 3,300 0
09-Jun-2023 163.00 171.00 163.00 166.00 8,100 0
08-Jun-2023 162.00 168.00 162.00 164.00 3,900 0
07-Jun-2023 163.00 172.00 160.00 170.00 22,000 0
06-Jun-2023 164.00 164.00 162.00 162.00 1,300 0
05-Jun-2023 164.00 172.00 163.00 163.00 1,800 0
31-May-2023 164.00 165.00 162.00 165.00 1,200 0
30-May-2023 161.00 168.00 161.00 164.00 5,000 0
29-May-2023 164.00 166.00 159.00 164.00 12,600 0
26-May-2023 164.00 164.00 160.00 164.00 3,100 0
25-May-2023 163.00 168.00 160.00 164.00 2,200 0
24-May-2023 160.00 168.00 152.00 164.00 11,500 0
23-May-2023 154.00 166.00 154.00 158.00 117,100 0
22-May-2023 159.00 161.00 159.00 160.00 3,700 0
19-May-2023 161.00 161.00 151.00 159.00 1,900 0
17-May-2023 159.00 160.00 159.00 160.00 1,100 0
16-May-2023 165.00 169.00 155.00 157.00 24,900 0
15-May-2023 166.00 166.00 163.00 166.00 5,500 0
12-May-2023 155.00 173.00 154.00 166.00 4,600 0
11-May-2023 160.00 165.00 160.00 165.00 5,100 0
10-May-2023 164.00 165.00 161.00 165.00 33,600 0
09-May-2023 166.00 166.00 154.00 165.00 13,200 0
08-May-2023 166.00 167.00 165.00 165.00 400 0
05-May-2023 165.00 166.00 164.00 165.00 500 0
04-May-2023 164.00 167.00 163.00 163.00 1,600 0
03-May-2023 165.00 166.00 157.00 165.00 11,500 0
02-May-2023 165.00 168.00 161.00 166.00 2,700 0
28-Apr-2023 165.00 167.00 162.00 167.00 7,900 0
27-Apr-2023 167.00 167.00 161.00 165.00 5,200 0
26-Apr-2023 167.00 172.00 162.00 164.00 24,300 0
18-Apr-2023 171.00 179.00 164.00 165.00 29,900 0
17-Apr-2023 169.00 198.00 162.00 165.00 213,000 0
14-Apr-2023 171.00 172.00 163.00 168.00 1,800 0
13-Apr-2023 171.00 172.00 170.00 170.00 1,000 0
12-Apr-2023 170.00 173.00 169.00 173.00 2,900 0
11-Apr-2023 168.00 180.00 168.00 171.00 6,000 0
10-Apr-2023 168.00 174.00 168.00 170.00 10,000 0
06-Apr-2023 167.00 179.00 166.00 168.00 29,500 0
05-Apr-2023 172.00 172.00 164.00 164.00 2,500 0
04-Apr-2023 170.00 172.00 170.00 172.00 4,400 0
03-Apr-2023 170.00 171.00 169.00 171.00 1,900 0
31-Mar-2023 170.00 171.00 169.00 169.00 7,300 0
30-Mar-2023 169.00 174.00 167.00 172.00 5,400 0
29-Mar-2023 169.00 170.00 161.00 170.00 15,300 0
28-Mar-2023 170.00 170.00 170.00 170.00 300 0
27-Mar-2023 170.00 170.00 164.00 170.00 5,400 0
24-Mar-2023 174.00 174.00 169.00 174.00 21,800 0
21-Mar-2023 165.00 172.00 165.00 168.00 2,900 0
20-Mar-2023 165.00 167.00 165.00 165.00 16,600 0
17-Mar-2023 166.00 166.00 166.00 166.00 800 0