PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 218.00
-4.00 (-1.80%)
At close: Feb 27, 2026
IDX:LRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 222.00 | 228.00 | 216.00 | 218.00 | - | -1.80% | 151,400 |
| Feb 26, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -2.63% | 180,100 |
| Feb 25, 2026 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | -0.87% | 370,100 |
| Feb 24, 2026 | 230.00 | 244.00 | 224.00 | 230.00 | 230.00 | - | 1,031,500 |
| Feb 23, 2026 | 228.00 | 232.00 | 220.00 | 230.00 | 230.00 | 0.88% | 315,500 |
| Feb 20, 2026 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 0.88% | 438,500 |
| Feb 19, 2026 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | -1.74% | 408,100 |
| Feb 18, 2026 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | -2.54% | 934,800 |
| Feb 13, 2026 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | -0.84% | 727,600 |
| Feb 12, 2026 | 242.00 | 242.00 | 224.00 | 238.00 | 238.00 | -1.65% | 1,177,900 |
| Feb 11, 2026 | 248.00 | 254.00 | 232.00 | 242.00 | 242.00 | - | 1,594,200 |
| Feb 10, 2026 | 248.00 | 268.00 | 234.00 | 242.00 | 242.00 | 3.42% | 3,932,800 |
| Feb 9, 2026 | 214.00 | 260.00 | 214.00 | 234.00 | 234.00 | 10.38% | 5,488,100 |
| Feb 6, 2026 | 204.00 | 252.00 | 204.00 | 212.00 | 212.00 | 3.92% | 9,585,000 |
| Feb 5, 2026 | 220.00 | 222.00 | 202.00 | 204.00 | 204.00 | -7.27% | 1,158,400 |
| Feb 4, 2026 | 290.00 | 314.00 | 220.00 | 220.00 | 220.00 | -12.70% | 11,417,900 |
| Feb 3, 2026 | 252.00 | 252.00 | 226.00 | 252.00 | 252.00 | 34.04% | 2,185,800 |
| Feb 2, 2026 | 202.00 | 204.00 | 174.00 | 188.00 | 188.00 | -6.93% | 155,800 |
| Jan 30, 2026 | 190.00 | 202.00 | 190.00 | 202.00 | 202.00 | 2.54% | 150,800 |
| Jan 29, 2026 | 220.00 | 220.00 | 187.00 | 197.00 | 197.00 | -10.45% | 1,584,700 |
| Jan 28, 2026 | 236.00 | 236.00 | 206.00 | 220.00 | 220.00 | -7.56% | 423,100 |
| Jan 27, 2026 | 242.00 | 248.00 | 232.00 | 238.00 | 238.00 | -1.65% | 1,111,500 |
| Jan 26, 2026 | 242.00 | 244.00 | 224.00 | 242.00 | 242.00 | 3.42% | 2,019,200 |
| Jan 23, 2026 | 246.00 | 302.00 | 234.00 | 234.00 | 234.00 | -7.14% | 8,623,800 |
| Jan 22, 2026 | 256.00 | 266.00 | 244.00 | 252.00 | 252.00 | -1.56% | 3,368,800 |
| Jan 21, 2026 | 262.00 | 268.00 | 246.00 | 256.00 | 256.00 | -2.29% | 3,698,000 |
| Jan 20, 2026 | 266.00 | 274.00 | 250.00 | 262.00 | 262.00 | -1.50% | 3,916,000 |
| Jan 19, 2026 | 256.00 | 272.00 | 244.00 | 266.00 | 266.00 | 4.72% | 6,325,300 |
| Jan 15, 2026 | 254.00 | 276.00 | 240.00 | 254.00 | 254.00 | 3.25% | 3,999,700 |
| Jan 14, 2026 | 246.00 | 266.00 | 228.00 | 246.00 | 246.00 | - | 1,316,600 |
| Jan 13, 2026 | 256.00 | 256.00 | 226.00 | 246.00 | 246.00 | -3.91% | 1,546,100 |
| Jan 12, 2026 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | -3.76% | 716,500 |
| Jan 9, 2026 | 268.00 | 276.00 | 254.00 | 266.00 | 266.00 | -0.75% | 403,200 |
| Jan 8, 2026 | 284.00 | 284.00 | 252.00 | 268.00 | 268.00 | -5.63% | 1,303,000 |
| Jan 7, 2026 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | -0.70% | 451,700 |
| Jan 6, 2026 | 290.00 | 296.00 | 282.00 | 286.00 | 286.00 | -0.69% | 917,000 |
| Jan 5, 2026 | 298.00 | 302.00 | 278.00 | 288.00 | 288.00 | -2.70% | 2,266,100 |
| Jan 2, 2026 | 306.00 | 312.00 | 274.00 | 296.00 | 296.00 | -2.63% | 2,394,700 |
| Dec 30, 2025 | 374.00 | 402.00 | 294.00 | 304.00 | 304.00 | -11.63% | 47,662,100 |
| Dec 29, 2025 | 284.00 | 344.00 | 284.00 | 344.00 | 344.00 | 24.64% | 13,053,100 |
| Dec 24, 2025 | 288.00 | 312.00 | 258.00 | 276.00 | 276.00 | -4.17% | 2,003,500 |
| Dec 23, 2025 | 310.00 | 352.00 | 260.00 | 288.00 | 288.00 | -4.00% | 8,858,100 |
| Dec 22, 2025 | 238.00 | 300.00 | 238.00 | 300.00 | 300.00 | 25.00% | 16,263,900 |
| Dec 19, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 196,600 |
| Dec 18, 2025 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | -8.66% | 1,317,500 |
| Dec 17, 2025 | 230.00 | 276.00 | 228.00 | 254.00 | 254.00 | 11.40% | 7,781,600 |
| Dec 16, 2025 | 240.00 | 248.00 | 224.00 | 228.00 | 228.00 | -0.87% | 281,900 |
| Dec 15, 2025 | 222.00 | 230.00 | 208.00 | 230.00 | 230.00 | 6.48% | 1,087,300 |
| Dec 12, 2025 | 230.00 | 234.00 | 216.00 | 216.00 | 216.00 | -5.26% | 320,900 |
| Dec 11, 2025 | 214.00 | 248.00 | 208.00 | 228.00 | 228.00 | 7.55% | 2,001,600 |