PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 212.00
+21.00 (10.99%)
Sep 2, 2026, 1:40 PM WIB
IDX:LRNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.53% | 59,000 |
| Aug 31, 2026 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 0.53% | 156,300 |
| Aug 28, 2026 | 192.00 | 198.00 | 189.00 | 189.00 | 189.00 | -0.53% | 457,100 |
| Aug 27, 2026 | 187.00 | 216.00 | 187.00 | 190.00 | 190.00 | 2.70% | 3,336,000 |
| Aug 26, 2026 | 190.00 | 192.00 | 184.00 | 185.00 | 185.00 | -3.14% | 206,200 |
| Aug 24, 2026 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 0.53% | 185,000 |
| Aug 21, 2026 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 61,900 |
| Aug 20, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 66,200 |
| Aug 19, 2026 | 189.00 | 194.00 | 188.00 | 189.00 | 189.00 | - | 113,000 |
| Aug 18, 2026 | 190.00 | 195.00 | 188.00 | 189.00 | 189.00 | -0.53% | 172,300 |
| Aug 14, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 153,800 |
| Aug 13, 2026 | 191.00 | 196.00 | 189.00 | 190.00 | 190.00 | 1.60% | 397,000 |
| Aug 12, 2026 | 192.00 | 212.00 | 187.00 | 187.00 | 187.00 | -2.60% | 3,285,200 |
| Aug 11, 2026 | 187.00 | 224.00 | 184.00 | 192.00 | 192.00 | 2.67% | 7,715,000 |
| Aug 10, 2026 | 186.00 | 191.00 | 185.00 | 187.00 | 187.00 | 1.08% | 269,600 |
| Aug 7, 2026 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | - | 127,200 |
| Aug 6, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | -0.54% | 194,100 |
| Aug 5, 2026 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1.09% | 142,100 |
| Aug 4, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 74,400 |
| Aug 3, 2026 | 184.00 | 188.00 | 183.00 | 184.00 | 184.00 | 0.55% | 197,000 |
| Jul 31, 2026 | 187.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.08% | 242,700 |
| Jul 30, 2026 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 581,800 |
| Jul 29, 2026 | 196.00 | 196.00 | 181.00 | 185.00 | 185.00 | -1.60% | 829,600 |
| Jul 28, 2026 | 184.00 | 242.00 | 181.00 | 188.00 | 188.00 | 2.17% | 11,581,500 |
| Jul 27, 2026 | 179.00 | 188.00 | 178.00 | 184.00 | 184.00 | 2.22% | 253,100 |
| Jul 24, 2026 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | - | 132,200 |
| Jul 23, 2026 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.64% | 126,400 |
| Jul 22, 2026 | 183.00 | 188.00 | 177.00 | 183.00 | 183.00 | 2.23% | 821,400 |
| Jul 21, 2026 | 188.00 | 195.00 | 179.00 | 179.00 | 179.00 | -2.19% | 251,700 |
| Jul 20, 2026 | 183.00 | 193.00 | 179.00 | 183.00 | 183.00 | 2.81% | 1,313,600 |
| Jul 17, 2026 | 180.00 | 189.00 | 175.00 | 178.00 | 178.00 | -0.56% | 1,030,200 |
| Jul 16, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 30,700 |
| Jul 15, 2026 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 34,800 |
| Jul 14, 2026 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 22,100 |
| Jul 13, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | -0.56% | 24,900 |
| Jul 10, 2026 | 176.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2.27% | 79,800 |
| Jul 9, 2026 | 177.00 | 210.00 | 174.00 | 176.00 | 176.00 | -0.56% | 877,200 |
| Jul 8, 2026 | 179.00 | 182.00 | 172.00 | 177.00 | 177.00 | -1.12% | 60,500 |
| Jul 7, 2026 | 172.00 | 189.00 | 172.00 | 179.00 | 179.00 | 2.87% | 99,800 |
| Jul 6, 2026 | 174.00 | 178.00 | 172.00 | 174.00 | 174.00 | - | 22,600 |
| Jul 3, 2026 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 1.75% | 29,700 |
| Jul 2, 2026 | 172.00 | 178.00 | 171.00 | 171.00 | 171.00 | -2.29% | 25,200 |
| Jul 1, 2026 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 83,500 |
| Jun 30, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 15,900 |
| Jun 29, 2026 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -3.85% | 95,700 |
| Jun 26, 2026 | 182.00 | 185.00 | 175.00 | 182.00 | 182.00 | 2.82% | 1,064,500 |
| Jun 25, 2026 | 179.00 | 184.00 | 176.00 | 177.00 | 177.00 | 0.57% | 637,500 |
| Jun 24, 2026 | 181.00 | 188.00 | 176.00 | 176.00 | 176.00 | -3.30% | 1,277,900 |
| Jun 23, 2026 | 183.00 | 187.00 | 178.00 | 182.00 | 182.00 | -0.55% | 71,600 |
| Jun 22, 2026 | 182.00 | 192.00 | 180.00 | 183.00 | 183.00 | 0.55% | 930,600 |