PT Eka Sari Lorena Transport Tbk LRNA
IDX · Indonesia · Transportation
IDR 212.00-2.00 (-0.93%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 212.00 | -0.93% | IDR 210.00 | IDR 214.00 | IDR 210.00 | 5.70K |
| 2026-10-01 | IDR 214.00 | +0.94% | IDR 218.00 | IDR 220.00 | IDR 208.00 | 247.50K |
| 2026-09-30 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 216.00 | IDR 204.00 | 325.70K |
| 2026-09-29 | IDR 206.00 | -0.96% | IDR 212.00 | IDR 226.00 | IDR 202.00 | 563.40K |
| 2026-09-28 | IDR 208.00 | -4.59% | IDR 226.00 | IDR 226.00 | IDR 204.00 | 1.19M |
| 2026-09-25 | IDR 218.00 | -0.91% | IDR 216.00 | IDR 226.00 | IDR 214.00 | 364.60K |
| 2026-09-24 | IDR 220.00 | -0.90% | IDR 226.00 | IDR 226.00 | IDR 212.00 | 149.80K |
| 2026-09-23 | IDR 222.00 | +0.91% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 124.70K |
| 2026-09-22 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 228.00 | IDR 216.00 | 910.90K |
| 2026-09-21 | IDR 222.00 | +2.78% | IDR 216.00 | IDR 246.00 | IDR 216.00 | 4.54M |
| 2026-09-18 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 220.00 | IDR 214.00 | 68.60K |
| 2026-09-17 | IDR 216.00 | -1.82% | IDR 214.00 | IDR 220.00 | IDR 214.00 | 139.90K |
| 2026-09-16 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 157.60K |
| 2026-09-15 | IDR 220.00 | +5.77% | IDR 208.00 | IDR 222.00 | IDR 202.00 | 1.82M |
| 2026-09-14 | IDR 208.00 | -1.89% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 268.40K |
| 2026-09-11 | IDR 212.00 | -0.93% | IDR 220.00 | IDR 220.00 | IDR 206.00 | 247.40K |
| 2026-09-10 | IDR 214.00 | +3.88% | IDR 208.00 | IDR 228.00 | IDR 202.00 | 3.22M |
| 2026-09-09 | IDR 206.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 231.10K |
| 2026-09-08 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 212.00 | IDR 202.00 | 436.80K |
| 2026-09-07 | IDR 206.00 | +4.57% | IDR 206.00 | IDR 226.00 | IDR 197.00 | 2.98M |
| 2026-09-04 | IDR 197.00 | -0.51% | IDR 198.00 | IDR 202.00 | IDR 197.00 | 314.10K |
| 2026-09-03 | IDR 198.00 | -0.50% | IDR 202.00 | IDR 206.00 | IDR 196.00 | 966.60K |
| 2026-09-02 | IDR 199.00 | +4.19% | IDR 191.00 | IDR 256.00 | IDR 189.00 | 14.59M |
| 2026-09-01 | IDR 191.00 | +0.53% | IDR 193.00 | IDR 193.00 | IDR 189.00 | 59.00K |
| 2026-08-31 | IDR 190.00 | +0.53% | IDR 191.00 | IDR 194.00 | IDR 189.00 | 156.30K |
| 2026-08-28 | IDR 189.00 | -0.53% | IDR 192.00 | IDR 198.00 | IDR 189.00 | 457.10K |
| 2026-08-27 | IDR 190.00 | +2.70% | IDR 187.00 | IDR 216.00 | IDR 187.00 | 3.34M |
| 2026-08-26 | IDR 185.00 | -3.14% | IDR 190.00 | IDR 192.00 | IDR 184.00 | 206.20K |
| 2026-08-24 | IDR 191.00 | +0.53% | IDR 191.00 | IDR 194.00 | IDR 189.00 | 185.00K |
| 2026-08-21 | IDR 190.00 | +0.53% | IDR 191.00 | IDR 191.00 | IDR 188.00 | 61.90K |
| 2026-08-20 | IDR 189.00 | 0.00% | IDR 190.00 | IDR 190.00 | IDR 188.00 | 66.20K |
| 2026-08-19 | IDR 189.00 | 0.00% | IDR 189.00 | IDR 194.00 | IDR 188.00 | 113.00K |
| 2026-08-18 | IDR 189.00 | -0.53% | IDR 190.00 | IDR 195.00 | IDR 188.00 | 172.30K |
| 2026-08-14 | IDR 190.00 | 0.00% | IDR 190.00 | IDR 193.00 | IDR 188.00 | 153.80K |
| 2026-08-13 | IDR 190.00 | +1.60% | IDR 191.00 | IDR 196.00 | IDR 189.00 | 397.00K |
| 2026-08-12 | IDR 187.00 | -2.60% | IDR 192.00 | IDR 212.00 | IDR 187.00 | 3.29M |
| 2026-08-11 | IDR 192.00 | +2.67% | IDR 187.00 | IDR 224.00 | IDR 184.00 | 7.72M |
| 2026-08-10 | IDR 187.00 | +1.08% | IDR 186.00 | IDR 191.00 | IDR 185.00 | 269.60K |
| 2026-08-07 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 188.00 | IDR 182.00 | 127.20K |
| 2026-08-06 | IDR 185.00 | -0.54% | IDR 186.00 | IDR 187.00 | IDR 182.00 | 194.10K |
| 2026-08-05 | IDR 186.00 | +1.09% | IDR 184.00 | IDR 186.00 | IDR 183.00 | 142.10K |
| 2026-08-04 | IDR 184.00 | 0.00% | IDR 184.00 | IDR 185.00 | IDR 182.00 | 74.40K |
| 2026-08-03 | IDR 184.00 | +0.55% | IDR 184.00 | IDR 188.00 | IDR 183.00 | 197.00K |
| 2026-07-31 | IDR 183.00 | -1.08% | IDR 187.00 | IDR 189.00 | IDR 182.00 | 242.70K |
| 2026-07-30 | IDR 185.00 | 0.00% | IDR 182.00 | IDR 186.00 | IDR 181.00 | 581.80K |
| 2026-07-29 | IDR 185.00 | -1.60% | IDR 196.00 | IDR 196.00 | IDR 181.00 | 829.60K |
| 2026-07-28 | IDR 188.00 | +2.17% | IDR 184.00 | IDR 242.00 | IDR 181.00 | 11.58M |
| 2026-07-27 | IDR 184.00 | +2.22% | IDR 179.00 | IDR 188.00 | IDR 178.00 | 253.10K |
| 2026-07-24 | IDR 180.00 | 0.00% | IDR 183.00 | IDR 187.00 | IDR 177.00 | 132.20K |
| 2026-07-23 | IDR 180.00 | -1.64% | IDR 184.00 | IDR 185.00 | IDR 180.00 | 126.40K |
| 2026-07-22 | IDR 183.00 | +2.23% | IDR 183.00 | IDR 188.00 | IDR 177.00 | 821.40K |
| 2026-07-21 | IDR 179.00 | -2.19% | IDR 188.00 | IDR 195.00 | IDR 179.00 | 251.70K |
| 2026-07-20 | IDR 183.00 | +2.81% | IDR 183.00 | IDR 193.00 | IDR 179.00 | 1.31M |
| 2026-07-17 | IDR 178.00 | -0.56% | IDR 180.00 | IDR 189.00 | IDR 175.00 | 1.03M |
| 2026-07-16 | IDR 179.00 | -0.56% | IDR 180.00 | IDR 181.00 | IDR 178.00 | 30.70K |
| 2026-07-15 | IDR 180.00 | 0.00% | IDR 180.00 | IDR 184.00 | IDR 177.00 | 34.80K |
| 2026-07-14 | IDR 180.00 | +0.56% | IDR 178.00 | IDR 180.00 | IDR 177.00 | 22.10K |
| 2026-07-13 | IDR 179.00 | -0.56% | IDR 180.00 | IDR 181.00 | IDR 176.00 | 24.90K |
| 2026-07-10 | IDR 180.00 | +2.27% | IDR 176.00 | IDR 185.00 | IDR 175.00 | 79.90K |
| 2026-07-09 | IDR 176.00 | -0.56% | IDR 177.00 | IDR 210.00 | IDR 174.00 | 877.20K |
| 2026-07-08 | IDR 177.00 | -1.12% | IDR 179.00 | IDR 182.00 | IDR 172.00 | 60.50K |
| 2026-07-07 | IDR 179.00 | +2.87% | IDR 172.00 | IDR 189.00 | IDR 172.00 | 99.80K |
| 2026-07-06 | IDR 174.00 | 0.00% | IDR 174.00 | IDR 178.00 | IDR 172.00 | 22.60K |
| 2026-07-03 | IDR 174.00 | +1.75% | IDR 178.00 | IDR 178.00 | IDR 173.00 | 29.70K |
| 2026-07-02 | IDR 171.00 | -2.29% | IDR 172.00 | IDR 178.00 | IDR 171.00 | 25.20K |
| 2026-07-01 | IDR 175.00 | 0.00% | IDR 175.00 | IDR 175.00 | IDR 171.00 | 83.50K |
| 2026-06-30 | IDR 175.00 | 0.00% | IDR 180.00 | IDR 180.00 | IDR 175.00 | 15.90K |
| 2026-06-29 | IDR 175.00 | -3.85% | IDR 183.00 | IDR 183.00 | IDR 175.00 | 95.70K |
| 2026-06-26 | IDR 182.00 | +2.82% | IDR 182.00 | IDR 185.00 | IDR 175.00 | 1.06M |
| 2026-06-25 | IDR 177.00 | +0.57% | IDR 179.00 | IDR 184.00 | IDR 176.00 | 637.50K |
| 2026-06-24 | IDR 176.00 | -3.30% | IDR 181.00 | IDR 188.00 | IDR 176.00 | 1.28M |
| 2026-06-23 | IDR 182.00 | -0.55% | IDR 183.00 | IDR 187.00 | IDR 178.00 | 71.60K |
| 2026-06-22 | IDR 183.00 | +0.55% | IDR 182.00 | IDR 192.00 | IDR 180.00 | 930.60K |
| 2026-06-19 | IDR 182.00 | +0.55% | IDR 180.00 | IDR 189.00 | IDR 180.00 | 53.70K |
| 2026-06-18 | IDR 181.00 | -2.69% | IDR 187.00 | IDR 190.00 | IDR 181.00 | 79.00K |
| 2026-06-17 | IDR 186.00 | -1.06% | IDR 188.00 | IDR 193.00 | IDR 182.00 | 2.08M |
| 2026-06-15 | IDR 188.00 | +3.87% | IDR 184.00 | IDR 191.00 | IDR 178.00 | 1.84M |
| 2026-06-12 | IDR 181.00 | +4.02% | IDR 173.00 | IDR 182.00 | IDR 173.00 | 264.80K |
| 2026-06-11 | IDR 174.00 | +0.58% | IDR 175.00 | IDR 196.00 | IDR 160.00 | 692.60K |
| 2026-06-10 | IDR 173.00 | +2.98% | IDR 168.00 | IDR 179.00 | IDR 168.00 | 1.05M |
| 2026-06-09 | IDR 168.00 | +3.70% | IDR 163.00 | IDR 179.00 | IDR 158.00 | 508.90K |
| 2026-06-08 | IDR 162.00 | -8.47% | IDR 178.00 | IDR 178.00 | IDR 160.00 | 57.60K |
| 2026-06-05 | IDR 177.00 | -3.28% | IDR 185.00 | IDR 189.00 | IDR 174.00 | 40.60K |
| 2026-06-04 | IDR 183.00 | -3.17% | IDR 189.00 | IDR 194.00 | IDR 163.00 | 347.40K |
| 2026-06-03 | IDR 189.00 | -0.53% | IDR 186.00 | IDR 200.00 | IDR 182.00 | 124.00K |
| 2026-06-02 | IDR 190.00 | 0.00% | IDR 190.00 | IDR 199.00 | IDR 186.00 | 207.10K |
| 2026-05-29 | IDR 190.00 | -3.55% | IDR 197.00 | IDR 202.00 | IDR 182.00 | 665.90K |
| 2026-05-28 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 197.00 | 0 |
| 2026-05-27 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 197.00 | 0 |
| 2026-05-26 | IDR 197.00 | +6.49% | IDR 183.00 | IDR 230.00 | IDR 183.00 | 4.30M |