PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 177.00
-6.00 (-3.28%)
Jun 5, 2026, 4:00 PM WIB
IDX:LRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 189.00 | 194.00 | 163.00 | 183.00 | 183.00 | -3.17% | 347,400 |
| Jun 3, 2026 | 186.00 | 200.00 | 182.00 | 189.00 | 189.00 | -0.53% | 124,000 |
| Jun 2, 2026 | 190.00 | 199.00 | 186.00 | 190.00 | 190.00 | - | 207,100 |
| May 29, 2026 | 197.00 | 202.00 | 182.00 | 190.00 | 190.00 | -3.55% | 667,900 |
| May 26, 2026 | 183.00 | 230.00 | 183.00 | 197.00 | 197.00 | 6.49% | 4,302,600 |
| May 25, 2026 | 184.00 | 196.00 | 174.00 | 185.00 | 185.00 | 0.54% | 312,000 |
| May 22, 2026 | 187.00 | 189.00 | 175.00 | 184.00 | 184.00 | -1.60% | 203,600 |
| May 21, 2026 | 187.00 | 191.00 | 187.00 | 187.00 | 187.00 | - | 181,000 |
| May 20, 2026 | 188.00 | 194.00 | 184.00 | 187.00 | 187.00 | -0.53% | 44,500 |
| May 19, 2026 | 199.00 | 199.00 | 181.00 | 188.00 | 188.00 | -5.53% | 366,900 |
| May 18, 2026 | 202.00 | 204.00 | 196.00 | 199.00 | 199.00 | -1.49% | 163,000 |
| May 13, 2026 | 208.00 | 208.00 | 197.00 | 202.00 | 202.00 | -2.88% | 437,600 |
| May 12, 2026 | 206.00 | 224.00 | 202.00 | 208.00 | 208.00 | 1.96% | 778,500 |
| May 11, 2026 | 212.00 | 226.00 | 202.00 | 204.00 | 204.00 | -1.92% | 509,800 |
| May 8, 2026 | 206.00 | 232.00 | 206.00 | 208.00 | 208.00 | 0.97% | 3,293,300 |
| May 7, 2026 | 199.00 | 256.00 | 199.00 | 206.00 | 206.00 | 3.52% | 14,194,900 |
| May 6, 2026 | 200.00 | 204.00 | 195.00 | 199.00 | 199.00 | -0.50% | 198,700 |
| May 5, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 214,100 |
| May 4, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 78,800 |
| Apr 30, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 310,000 |
| Apr 29, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 155,700 |
| Apr 28, 2026 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 390,100 |
| Apr 27, 2026 | 202.00 | 210.00 | 198.00 | 200.00 | 200.00 | -0.99% | 180,400 |
| Apr 24, 2026 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | -1.94% | 264,000 |
| Apr 23, 2026 | 222.00 | 222.00 | 204.00 | 206.00 | 206.00 | -3.74% | 412,800 |
| Apr 22, 2026 | 204.00 | 232.00 | 202.00 | 214.00 | 214.00 | 7.00% | 3,178,800 |
| Apr 21, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 163,900 |
| Apr 20, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 183,400 |
| Apr 17, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 170,300 |
| Apr 16, 2026 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | - | 276,500 |
| Apr 15, 2026 | 204.00 | 214.00 | 196.00 | 202.00 | 202.00 | - | 1,998,100 |
| Apr 14, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 332,700 |
| Apr 13, 2026 | 200.00 | 206.00 | 195.00 | 200.00 | 200.00 | -0.99% | 1,109,400 |
| Apr 10, 2026 | 198.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 202,100 |
| Apr 9, 2026 | 210.00 | 210.00 | 197.00 | 202.00 | 202.00 | -2.88% | 484,400 |
| Apr 8, 2026 | 204.00 | 216.00 | 199.00 | 208.00 | 208.00 | 4.00% | 3,607,100 |
| Apr 7, 2026 | 199.00 | 214.00 | 198.00 | 200.00 | 200.00 | 1.01% | 3,027,900 |
| Apr 6, 2026 | 192.00 | 226.00 | 186.00 | 198.00 | 198.00 | 0.51% | 3,092,100 |
| Apr 2, 2026 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | -1.50% | 246,300 |
| Apr 1, 2026 | 204.00 | 212.00 | 197.00 | 200.00 | 200.00 | -0.99% | 396,400 |
| Mar 31, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 326,600 |
| Mar 30, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -2.86% | 318,800 |
| Mar 27, 2026 | 220.00 | 234.00 | 206.00 | 210.00 | 210.00 | -3.67% | 808,100 |
| Mar 26, 2026 | 208.00 | 238.00 | 204.00 | 218.00 | 218.00 | 5.83% | 3,378,900 |
| Mar 25, 2026 | 212.00 | 220.00 | 200.00 | 206.00 | 206.00 | -2.83% | 768,900 |
| Mar 17, 2026 | 238.00 | 244.00 | 206.00 | 212.00 | 212.00 | -9.40% | 2,360,900 |
| Mar 16, 2026 | 194.00 | 250.00 | 192.00 | 234.00 | 234.00 | 21.88% | 9,503,800 |
| Mar 13, 2026 | 224.00 | 224.00 | 191.00 | 192.00 | 192.00 | -14.29% | 1,375,000 |
| Mar 12, 2026 | 246.00 | 246.00 | 218.00 | 224.00 | 224.00 | -4.27% | 1,299,600 |
| Mar 11, 2026 | 232.00 | 266.00 | 230.00 | 234.00 | 234.00 | 6.36% | 6,354,300 |