PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 170.00
-4.00 (-2.30%)
Aug 8, 2025, 3:21 PM WIB
IDX:LRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 166.00 | 173.00 | 166.00 | 166.00 | 166.00 | -4.60% | 49,800 |
| Aug 7, 2025 | 174.00 | 181.00 | 165.00 | 174.00 | 174.00 | - | 163,500 |
| Aug 6, 2025 | 182.00 | 182.00 | 170.00 | 174.00 | 174.00 | -3.87% | 264,600 |
| Aug 5, 2025 | 177.00 | 187.00 | 175.00 | 181.00 | 181.00 | -0.55% | 387,000 |
| Aug 4, 2025 | 179.00 | 199.00 | 175.00 | 182.00 | 182.00 | -0.55% | 2,470,700 |
| Aug 1, 2025 | 177.00 | 186.00 | 168.00 | 183.00 | 183.00 | 1.67% | 123,700 |
| Jul 31, 2025 | 194.00 | 195.00 | 166.00 | 180.00 | 180.00 | -7.69% | 1,886,400 |
| Jul 30, 2025 | 180.00 | 196.00 | 174.00 | 195.00 | 195.00 | 8.33% | 3,272,800 |
| Jul 29, 2025 | 164.00 | 196.00 | 160.00 | 180.00 | 180.00 | 9.76% | 7,444,200 |
| Jul 28, 2025 | 163.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1.23% | 929,400 |
| Jul 25, 2025 | 142.00 | 182.00 | 141.00 | 162.00 | 162.00 | 10.20% | 16,030,400 |
| Jul 24, 2025 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 224,100 |
| Jul 23, 2025 | 137.00 | 147.00 | 137.00 | 143.00 | 143.00 | 4.38% | 426,800 |
| Jul 22, 2025 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | - | 105,100 |
| Jul 21, 2025 | 143.00 | 159.00 | 135.00 | 137.00 | 137.00 | -4.86% | 1,870,400 |
| Jul 18, 2025 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | -1.37% | 35,000 |
| Jul 17, 2025 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 4.29% | 593,900 |
| Jul 16, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 310,500 |
| Jul 15, 2025 | 141.00 | 149.00 | 140.00 | 141.00 | 141.00 | - | 250,600 |
| Jul 14, 2025 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -1.40% | 964,000 |
| Jul 11, 2025 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | - | 966,200 |
| Jul 10, 2025 | 143.00 | 150.00 | 140.00 | 143.00 | 143.00 | - | 1,454,200 |
| Jul 9, 2025 | 133.00 | 165.00 | 132.00 | 143.00 | 143.00 | 7.52% | 5,228,100 |
| Jul 8, 2025 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 62,200 |
| Jul 7, 2025 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1.52% | 61,500 |
| Jul 4, 2025 | 139.00 | 144.00 | 132.00 | 132.00 | 132.00 | -1.49% | 105,000 |
| Jul 3, 2025 | 142.00 | 160.00 | 131.00 | 134.00 | 134.00 | 1.52% | 1,620,300 |
| Jul 2, 2025 | 136.00 | 139.00 | 132.00 | 132.00 | 132.00 | -5.04% | 23,400 |
| Jul 1, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 9,500 |
| Jun 30, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 19,400 |
| Jun 26, 2025 | 137.00 | 140.00 | 131.00 | 135.00 | 135.00 | -0.74% | 100,900 |
| Jun 25, 2025 | 137.00 | 137.00 | 130.00 | 136.00 | 136.00 | 4.62% | 62,300 |
| Jun 24, 2025 | 132.00 | 136.00 | 130.00 | 130.00 | 130.00 | -2.26% | 50,200 |
| Jun 23, 2025 | 138.00 | 141.00 | 131.00 | 133.00 | 133.00 | -4.32% | 33,100 |
| Jun 20, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 4,400 |
| Jun 19, 2025 | 139.00 | 144.00 | 135.00 | 142.00 | 142.00 | 3.65% | 21,600 |
| Jun 18, 2025 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.44% | 17,200 |
| Jun 17, 2025 | 138.00 | 141.00 | 130.00 | 139.00 | 139.00 | - | 24,800 |
| Jun 16, 2025 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 1.46% | 5,700 |
| Jun 13, 2025 | 141.00 | 144.00 | 137.00 | 137.00 | 137.00 | -2.84% | 11,000 |
| Jun 12, 2025 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 62,000 |
| Jun 11, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 20,700 |
| Jun 10, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 0.72% | 8,900 |
| Jun 5, 2025 | 142.00 | 145.00 | 138.00 | 139.00 | 139.00 | - | 17,700 |
| Jun 4, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 2,000 |
| Jun 3, 2025 | 140.00 | 142.00 | 136.00 | 141.00 | 141.00 | 0.71% | 27,600 |
| Jun 2, 2025 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 49,200 |
| May 28, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 28,700 |
| May 27, 2025 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 29,700 |
| May 26, 2025 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 8,100 |