PT Eka Sari Lorena Transport Tbk (IDX:LRNA)
Indonesia · Delayed Price · Currency is IDR 204.00
+4.00 (2.00%)
Apr 30, 2026, 9:58 AM WIB
IDX:LRNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 176.00 | 232.00 | 175.00 | 220.00 | 220.00 | 25.71% | 4,323,500 |
| Mar 9, 2026 | 187.00 | 188.00 | 172.00 | 175.00 | 175.00 | -6.91% | 278,500 |
| Mar 6, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -5.05% | 233,700 |
| Mar 5, 2026 | 196.00 | 208.00 | 194.00 | 198.00 | 198.00 | 1.02% | 170,600 |
| Mar 4, 2026 | 214.00 | 228.00 | 190.00 | 196.00 | 196.00 | -10.91% | 1,040,200 |
| Mar 3, 2026 | 197.00 | 248.00 | 197.00 | 220.00 | 220.00 | 11.68% | 4,341,200 |
| Mar 2, 2026 | 216.00 | 216.00 | 195.00 | 197.00 | 197.00 | -9.63% | 308,500 |
| Feb 27, 2026 | 222.00 | 228.00 | 216.00 | 218.00 | 218.00 | -1.80% | 151,300 |
| 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 |