Price History - LRNA

Kembali ke Company
Ticker: LRNA
Company: PT Eka Sari Lorena Transport Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 185.00 188.00 175.00 186.00 70,800 0
28-Dec-2022 182.00 188.00 182.00 188.00 4,900 0
27-Dec-2022 183.00 189.00 183.00 189.00 1,200 0
26-Dec-2022 200.00 200.00 184.00 190.00 10,400 0
23-Dec-2022 186.00 186.00 186.00 186.00 1,000 0
22-Dec-2022 186.00 186.00 184.00 186.00 6,000 0
21-Dec-2022 187.00 187.00 180.00 186.00 3,400 0
20-Dec-2022 187.00 187.00 187.00 187.00 0 0
19-Dec-2022 183.00 187.00 181.00 187.00 4,200 0
16-Dec-2022 189.00 189.00 189.00 189.00 0 0
15-Dec-2022 198.00 198.00 181.00 189.00 7,500 0
14-Dec-2022 189.00 189.00 176.00 189.00 26,200 0
13-Dec-2022 188.00 200.00 182.00 189.00 31,200 0
12-Dec-2022 189.00 193.00 187.00 187.00 11,600 0
09-Dec-2022 174.00 200.00 173.00 189.00 25,200 0
08-Dec-2022 186.00 186.00 186.00 186.00 0 0
07-Dec-2022 186.00 186.00 181.00 186.00 1,400 0
06-Dec-2022 188.00 188.00 176.00 187.00 68,200 0
05-Dec-2022 189.00 189.00 189.00 189.00 0 0
02-Dec-2022 182.00 191.00 182.00 189.00 65,600 0
01-Dec-2022 194.00 194.00 181.00 182.00 56,900 0
30-Nov-2022 181.00 200.00 181.00 194.00 13,100 0
29-Nov-2022 200.00 200.00 192.00 192.00 14,400 0
28-Nov-2022 173.00 208.00 171.00 206.00 84,700 0
25-Nov-2022 187.00 200.00 182.00 183.00 19,700 0
24-Nov-2022 185.00 195.00 183.00 185.00 44,900 0
23-Nov-2022 187.00 216.00 179.00 185.00 64,600 0
22-Nov-2022 183.00 197.00 180.00 180.00 18,300 0
21-Nov-2022 183.00 183.00 182.00 182.00 600 0
18-Nov-2022 179.00 179.00 179.00 179.00 900 0
17-Nov-2022 179.00 179.00 179.00 179.00 2,000 0
16-Nov-2022 179.00 185.00 175.00 179.00 185,400 0
15-Nov-2022 179.00 179.00 179.00 179.00 8,500 0
14-Nov-2022 186.00 187.00 179.00 179.00 3,700 0
11-Nov-2022 178.00 185.00 178.00 180.00 3,500 0
10-Nov-2022 181.00 183.00 178.00 178.00 7,000 0
09-Nov-2022 180.00 200.00 178.00 181.00 55,300 0
08-Nov-2022 185.00 185.00 184.00 184.00 200 0
07-Nov-2022 181.00 185.00 180.00 185.00 12,200 0
04-Nov-2022 177.00 182.00 175.00 181.00 57,800 0
03-Nov-2022 175.00 187.00 175.00 177.00 27,000 0
02-Nov-2022 176.00 176.00 175.00 175.00 44,800 0
01-Nov-2022 180.00 180.00 176.00 177.00 8,100 0
31-Oct-2022 181.00 181.00 181.00 181.00 100 0
28-Oct-2022 180.00 181.00 179.00 181.00 2,800 0
27-Oct-2022 183.00 200.00 179.00 181.00 48,900 0