Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 168.00 173.00 160.00 166.00 132,100 0
15-Mar-2023 170.00 172.00 167.00 167.00 14,800 0
14-Mar-2023 167.00 174.00 163.00 165.00 109,000 0
13-Mar-2023 169.00 169.00 168.00 169.00 8,000 0
10-Mar-2023 170.00 170.00 169.00 169.00 5,300 0
09-Mar-2023 171.00 171.00 161.00 170.00 19,100 0
08-Mar-2023 166.00 172.00 164.00 171.00 84,400 0
07-Mar-2023 172.00 177.00 166.00 166.00 96,000 0
06-Mar-2023 166.00 176.00 162.00 171.00 126,400 0
03-Mar-2023 168.00 177.00 164.00 166.00 62,200 0
02-Mar-2023 174.00 175.00 163.00 173.00 77,600 0
01-Mar-2023 177.00 177.00 165.00 175.00 65,100 0
28-Feb-2023 174.00 177.00 170.00 177.00 20,600 0
27-Feb-2023 170.00 175.00 161.00 175.00 60,700 0
24-Feb-2023 164.00 175.00 160.00 170.00 22,500 0
23-Feb-2023 179.00 179.00 164.00 164.00 101,500 0
22-Feb-2023 175.00 179.00 175.00 176.00 8,000 0
21-Feb-2023 179.00 179.00 175.00 175.00 400 0
20-Feb-2023 179.00 179.00 175.00 179.00 300 0
17-Feb-2023 175.00 180.00 174.00 179.00 1,700 0
16-Feb-2023 176.00 176.00 175.00 175.00 2,000 0
15-Feb-2023 175.00 179.00 175.00 179.00 200 0
14-Feb-2023 179.00 179.00 176.00 179.00 1,400 0
13-Feb-2023 178.00 179.00 174.00 179.00 5,500 0
10-Feb-2023 179.00 179.00 176.00 178.00 6,400 0
09-Feb-2023 179.00 179.00 178.00 179.00 2,800 0
08-Feb-2023 179.00 179.00 178.00 179.00 2,100 0
07-Feb-2023 176.00 179.00 170.00 179.00 4,000 0
06-Feb-2023 180.00 180.00 177.00 180.00 2,800 0
03-Feb-2023 175.00 180.00 175.00 180.00 400 0
02-Feb-2023 179.00 180.00 179.00 180.00 1,000 0
01-Feb-2023 172.00 180.00 171.00 180.00 9,000 0
31-Jan-2023 175.00 180.00 170.00 179.00 8,800 0
30-Jan-2023 180.00 180.00 180.00 180.00 0 0
27-Jan-2023 179.00 180.00 179.00 180.00 1,800 0
26-Jan-2023 179.00 179.00 175.00 179.00 900 0
25-Jan-2023 175.00 179.00 175.00 179.00 2,900 0
24-Jan-2023 180.00 180.00 176.00 180.00 2,100 0
20-Jan-2023 176.00 180.00 176.00 180.00 800 0
19-Jan-2023 176.00 180.00 176.00 180.00 600 0
18-Jan-2023 177.00 181.00 176.00 180.00 31,800 0
17-Jan-2023 180.00 180.00 177.00 177.00 4,900 0
16-Jan-2023 177.00 182.00 175.00 180.00 15,800 0
13-Jan-2023 176.00 180.00 175.00 176.00 7,000 0
12-Jan-2023 178.00 183.00 172.00 176.00 29,900 0
11-Jan-2023 177.00 192.00 175.00 178.00 253,600 0
10-Jan-2023 180.00 183.00 177.00 177.00 33,000 0
09-Jan-2023 185.00 186.00 180.00 180.00 3,900 0
06-Jan-2023 181.00 185.00 181.00 181.00 1,000 0
05-Jan-2023 183.00 186.00 180.00 181.00 7,600 0
04-Jan-2023 182.00 186.00 182.00 182.00 3,000 0
03-Jan-2023 182.00 186.00 182.00 182.00 700 0
02-Jan-2023 189.00 190.00 181.00 182.00 3,400 0
30-Dec-2022 181.00 188.00 180.00 188.00 48,100 0