PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 174.00
+3.00 (1.75%)
Jul 3, 2026, 2:45 PM WIB
IDX:LRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 180.00 | 189.00 | 180.00 | 182.00 | 182.00 | 0.55% | 53,700 |
| Jun 18, 2026 | 187.00 | 190.00 | 181.00 | 181.00 | 181.00 | -2.69% | 79,000 |
| Jun 17, 2026 | 188.00 | 193.00 | 182.00 | 186.00 | 186.00 | -1.06% | 2,082,200 |
| Jun 15, 2026 | 184.00 | 191.00 | 178.00 | 188.00 | 188.00 | 3.87% | 1,836,300 |
| Jun 12, 2026 | 173.00 | 182.00 | 173.00 | 181.00 | 181.00 | 4.02% | 264,800 |
| Jun 11, 2026 | 175.00 | 196.00 | 160.00 | 174.00 | 174.00 | 0.58% | 692,600 |
| Jun 10, 2026 | 168.00 | 179.00 | 168.00 | 173.00 | 173.00 | 2.98% | 1,051,700 |
| Jun 9, 2026 | 163.00 | 179.00 | 158.00 | 168.00 | 168.00 | 3.70% | 508,900 |
| Jun 8, 2026 | 178.00 | 178.00 | 160.00 | 162.00 | 162.00 | -8.47% | 57,600 |
| Jun 5, 2026 | 185.00 | 189.00 | 174.00 | 177.00 | 177.00 | -3.28% | 40,600 |
| 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 |