Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,300.10 +7.41 (+0.23%) Nikkei
38,267.67 -6.38 (-0.02%) Hang Seng
18,147.39 +384.36 (+2.16%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,467.86 -2,728.50 (-4.53%) CMC Crypto 200
1,261.62 -77.44 (-5.78%)
PT Eka Sari Lorena Transport Tbk (LRNA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:57AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 5,000 |
| 30 Apr 2024 | 119.00 | 149.00 | 119.00 | 145.00 | 145.00 | 59,800 |
| 29 Apr 2024 | 144.00 | 149.00 | 108.00 | 139.00 | 139.00 | 142,300 |
| 26 Apr 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 38,400 |
| 25 Apr 2024 | 147.00 | 152.00 | 142.00 | 152.00 | 152.00 | 6,900 |
| 24 Apr 2024 | 146.00 | 153.00 | 146.00 | 146.00 | 146.00 | 17,700 |
| 23 Apr 2024 | 150.00 | 157.00 | 147.00 | 147.00 | 147.00 | 46,200 |
| 22 Apr 2024 | 141.00 | 157.00 | 141.00 | 150.00 | 150.00 | 35,100 |
| 19 Apr 2024 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 81,300 |
| 18 Apr 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 31,400 |
| 17 Apr 2024 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 1,573,200 |
| 16 Apr 2024 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 168,300 |
| 05 Apr 2024 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 13,500 |
| 04 Apr 2024 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 15,600 |
| 03 Apr 2024 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 92,300 |
| 02 Apr 2024 | 155.00 | 163.00 | 155.00 | 160.00 | 160.00 | 31,000 |
| 01 Apr 2024 | 155.00 | 164.00 | 154.00 | 154.00 | 154.00 | 398,100 |
| 28 Mar 2024 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 145,400 |
| 27 Mar 2024 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 16,700 |
| 26 Mar 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 16,700 |
| 25 Mar 2024 | 170.00 | 170.00 | 159.00 | 161.00 | 161.00 | 123,200 |
| 22 Mar 2024 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 16,500 |
| 21 Mar 2024 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 11,700 |
| 20 Mar 2024 | 160.00 | 169.00 | 158.00 | 158.00 | 158.00 | 127,400 |
| 19 Mar 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 22,600 |
| 18 Mar 2024 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 5,400 |
| 15 Mar 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 176,200 |
| 14 Mar 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 9,200 |
| 13 Mar 2024 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 63,000 |
| 08 Mar 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 34,100 |
| 07 Mar 2024 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 70,700 |
| 06 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 55,400 |
| 05 Mar 2024 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 18,700 |
| 04 Mar 2024 | 171.00 | 171.00 | 159.00 | 168.00 | 168.00 | 222,200 |
| 01 Mar 2024 | 167.00 | 182.00 | 167.00 | 171.00 | 171.00 | 98,000 |
| 29 Feb 2024 | 168.00 | 171.00 | 165.00 | 168.00 | 168.00 | 41,500 |
| 28 Feb 2024 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 30,600 |
| 27 Feb 2024 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 22,000 |
| 26 Feb 2024 | 172.00 | 182.00 | 168.00 | 171.00 | 171.00 | 71,400 |
| 23 Feb 2024 | 172.00 | 172.00 | 164.00 | 167.00 | 167.00 | 28,000 |
| 22 Feb 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 200 |
| 21 Feb 2024 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 3,000 |
| 20 Feb 2024 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 13,700 |
| 19 Feb 2024 | 169.00 | 184.00 | 169.00 | 173.00 | 173.00 | 78,000 |
| 16 Feb 2024 | 173.00 | 176.00 | 167.00 | 169.00 | 169.00 | 65,100 |
| 15 Feb 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 600 |
| 13 Feb 2024 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 23,500 |
| 12 Feb 2024 | 181.00 | 181.00 | 171.00 | 178.00 | 178.00 | 173,500 |
| 07 Feb 2024 | 171.00 | 181.00 | 171.00 | 181.00 | 181.00 | 22,800 |
| 06 Feb 2024 | 168.00 | 186.00 | 168.00 | 170.00 | 170.00 | 62,800 |
| 05 Feb 2024 | 170.00 | 175.00 | 170.00 | 171.00 | 171.00 | 18,000 |
| 02 Feb 2024 | 179.00 | 179.00 | 171.00 | 179.00 | 179.00 | 1,200 |
| 01 Feb 2024 | 180.00 | 180.00 | 173.00 | 179.00 | 179.00 | 9,000 |
| 31 Jan 2024 | 181.00 | 181.00 | 167.00 | 181.00 | 181.00 | 43,800 |
| 30 Jan 2024 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 2,100 |
| 29 Jan 2024 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | 96,800 |
| 26 Jan 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 4,800 |
| 25 Jan 2024 | 169.00 | 186.00 | 167.00 | 182.00 | 182.00 | 275,500 |
| 24 Jan 2024 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 52,600 |
| 23 Jan 2024 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 218,300 |
| 22 Jan 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7,300 |
| 19 Jan 2024 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 4,400 |
| 18 Jan 2024 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 25,800 |
| 17 Jan 2024 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 370,100 |
| 16 Jan 2024 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 212,000 |
| 15 Jan 2024 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 61,400 |
| 12 Jan 2024 | 178.00 | 194.00 | 170.00 | 172.00 | 172.00 | 2,809,900 |
| 11 Jan 2024 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | 2,017,300 |
| 10 Jan 2024 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 11,700 |
| 09 Jan 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 8,300 |
| 08 Jan 2024 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 19,900 |
| 05 Jan 2024 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 7,500 |
| 04 Jan 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 2,400 |
| 03 Jan 2024 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 4,700 |
| 02 Jan 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 74,400 |
| 29 Dec 2023 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 19,700 |
| 28 Dec 2023 | 185.00 | 199.00 | 180.00 | 183.00 | 183.00 | 359,500 |
| 27 Dec 2023 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | 1,700 |
| 22 Dec 2023 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 70,200 |
| 21 Dec 2023 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 15,700 |
| 20 Dec 2023 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 3,300 |
| 19 Dec 2023 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 11,000 |
| 18 Dec 2023 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 31,700 |
| 15 Dec 2023 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 139,800 |
| 14 Dec 2023 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 95,600 |
| 13 Dec 2023 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 10,500 |
| 12 Dec 2023 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 600 |
| 11 Dec 2023 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 110,500 |
| 08 Dec 2023 | 199.00 | 200.00 | 190.00 | 192.00 | 192.00 | 144,300 |
| 07 Dec 2023 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 63,500 |
| 06 Dec 2023 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 88,000 |
| 05 Dec 2023 | 190.00 | 210.00 | 190.00 | 200.00 | 200.00 | 197,800 |
| 04 Dec 2023 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | 71,700 |
| 01 Dec 2023 | 187.00 | 200.00 | 186.00 | 198.00 | 198.00 | 278,300 |
| 30 Nov 2023 | 206.00 | 206.00 | 187.00 | 191.00 | 191.00 | 544,800 |
| 29 Nov 2023 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 25,800 |
| 28 Nov 2023 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 6,900 |
| 27 Nov 2023 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 7,700 |
| 24 Nov 2023 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 23,200 |
| 23 Nov 2023 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 59,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.